Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.005 | 6.154 | 6.005 | 6.109 | 709,171 | +0.08(+1.35%) |
Jun 29, 2020 | 6.035 | 6.035 | 5.972 | 6.028 | 300,041 | +0.04(+0.62%) |
Jun 26, 2020 | 6.035 | 6.050 | 5.968 | 5.991 | 413,160 | -0.04(-0.74%) |
Jun 25, 2020 | 6.109 | 6.124 | 6.028 | 6.035 | 568,900 | -0.08(-1.33%) |
Jun 24, 2020 | 6.191 | 6.202 | 6.072 | 6.117 | 421,891 | -0.10(-1.67%) |
Jun 23, 2020 | 6.236 | 6.265 | 6.184 | 6.221 | 856,195 | -0.01(-0.24%) |
Jun 22, 2020 | 6.176 | 6.280 | 6.176 | 6.236 | 277,478 | +0.02(+0.36%) |
Jun 19, 2020 | 6.250 | 6.265 | 6.206 | 6.213 | 147,239 | +0.01(+0.12%) |
Jun 18, 2020 | 6.161 | 6.258 | 6.161 | 6.206 | 228,601 | -0.01(-0.24%) |
Jun 17, 2020 | 6.295 | 6.295 | 6.221 | 6.221 | 170,768 | -0.07(-1.06%) |
Jun 16, 2020 | 6.236 | 6.295 | 6.158 | 6.288 | 372,031 | +0.19(+3.04%) |
Jun 15, 2020 | 6.028 | 6.184 | 6.005 | 6.102 | 433,266 | -0.04(-0.72%) |
Jun 12, 2020 | 6.213 | 6.236 | 6.057 | 6.146 | 492,101 | +0.08(+1.38%) |
Jun 11, 2020 | 6.299 | 6.299 | 6.048 | 6.063 | 724,849 | -0.37(-5.73%) |
Jun 10, 2020 | 6.498 | 6.498 | 6.387 | 6.431 | 191,782 | -0.05(-0.80%) |
Jun 09, 2020 | 6.453 | 6.505 | 6.417 | 6.483 | 281,443 | +0.00(+0.00%) |
Jun 08, 2020 | 6.446 | 6.527 | 6.446 | 6.483 | 353,605 | +0.04(+0.57%) |
Jun 05, 2020 | 6.483 | 6.527 | 6.424 | 6.446 | 486,753 | +0.04(+0.58%) |
Jun 04, 2020 | 6.402 | 6.431 | 6.380 | 6.409 | 498,691 | -0.03(-0.46%) |
Jun 03, 2020 | 6.365 | 6.461 | 6.343 | 6.439 | 790,649 | +0.12(+1.87%) |
Jun 02, 2020 | 6.328 | 6.350 | 6.262 | 6.321 | 418,434 | +0.01(+0.23%) |
Jun 01, 2020 | 6.291 | 6.306 | 6.232 | 6.306 | 382,193 | +0.07(+1.18%) |
May 29, 2020 | 6.151 | 6.240 | 6.151 | 6.232 | 486,753 | +0.07(+1.20%) |
May 28, 2020 | 6.085 | 6.158 | 6.077 | 6.158 | 514,259 | +0.11(+1.83%) |
May 27, 2020 | 6.004 | 6.063 | 5.974 | 6.048 | 439,727 | +0.07(+1.11%) |
May 26, 2020 | 5.974 | 6.016 | 5.952 | 5.981 | 306,940 | +0.06(+1.00%) |
May 22, 2020 | 5.886 | 5.930 | 5.834 | 5.922 | 309,406 | +0.06(+1.01%) |
May 21, 2020 | 5.738 | 5.893 | 5.726 | 5.863 | 382,125 | +0.11(+1.92%) |
May 20, 2020 | 5.790 | 5.827 | 5.723 | 5.753 | 198,398 | +0.00(+0.00%) |
May 19, 2020 | 5.723 | 5.768 | 5.694 | 5.753 | 371,149 | -0.01(-0.26%) |
May 18, 2020 | 5.657 | 5.768 | 5.609 | 5.768 | 538,758 | +0.24(+4.27%) |
May 15, 2020 | 5.399 | 5.571 | 5.399 | 5.532 | 626,542 | +0.06(+1.08%) |
May 14, 2020 | 5.539 | 5.568 | 5.347 | 5.473 | 821,414 | -0.12(-2.07%) |
May 13, 2020 | 5.764 | 5.779 | 5.559 | 5.588 | 640,044 | -0.18(-3.05%) |
May 12, 2020 | 5.823 | 5.823 | 5.746 | 5.764 | 348,659 | -0.03(-0.51%) |
May 11, 2020 | 5.815 | 5.837 | 5.786 | 5.793 | 330,601 | -0.05(-0.88%) |
May 08, 2020 | 5.859 | 5.874 | 5.815 | 5.845 | 471,179 | -0.04(-0.62%) |
May 07, 2020 | 5.933 | 5.940 | 5.867 | 5.881 | 215,411 | +0.00(+0.00%) |
May 06, 2020 | 5.918 | 5.947 | 5.874 | 5.881 | 327,294 | -0.02(-0.37%) |
May 05, 2020 | 5.889 | 5.918 | 5.830 | 5.903 | 339,993 | +0.06(+1.00%) |
May 04, 2020 | 5.852 | 5.874 | 5.742 | 5.845 | 295,074 | -0.04(-0.62%) |
May 01, 2020 | 5.940 | 5.952 | 5.808 | 5.881 | 412,742 | -0.10(-1.71%) |
Apr 30, 2020 | 5.940 | 5.984 | 5.859 | 5.984 | 400,868 | -0.02(-0.37%) |
Apr 29, 2020 | 5.815 | 6.013 | 5.792 | 6.006 | 665,654 | +0.30(+5.26%) |
Apr 28, 2020 | 5.786 | 5.815 | 5.706 | 5.706 | 348,614 | -0.04(-0.76%) |
Apr 27, 2020 | 5.771 | 5.837 | 5.742 | 5.749 | 392,649 | -0.01(-0.13%) |
Apr 24, 2020 | 5.618 | 5.757 | 5.544 | 5.757 | 488,109 | +0.19(+3.42%) |
Apr 23, 2020 | 5.662 | 5.702 | 5.566 | 5.566 | 306,427 | -0.08(-1.43%) |
Apr 22, 2020 | 5.581 | 5.676 | 5.574 | 5.647 | 396,848 | +0.10(+1.85%) |
Apr 21, 2020 | 5.537 | 5.618 | 5.530 | 5.544 | 517,053 | -0.12(-2.07%) |
Apr 20, 2020 | 5.625 | 5.720 | 5.625 | 5.662 | 468,369 | -0.03(-0.51%) |
Apr 17, 2020 | 5.764 | 5.765 | 5.581 | 5.691 | 573,580 | +0.12(+2.10%) |
Apr 16, 2020 | 5.596 | 5.668 | 5.493 | 5.574 | 819,390 | -0.04(-0.65%) |
Apr 15, 2020 | 5.596 | 5.662 | 5.478 | 5.610 | 645,379 | -0.05(-0.91%) |
Apr 14, 2020 | 5.581 | 5.735 | 5.574 | 5.662 | 607,712 | +0.18(+3.25%) |
Apr 13, 2020 | 5.753 | 5.753 | 5.360 | 5.484 | 1,456,476 | -0.33(-5.75%) |
Apr 09, 2020 | 5.673 | 5.927 | 5.665 | 5.818 | 1,098,493 | +0.32(+5.82%) |
Apr 08, 2020 | 5.258 | 5.636 | 5.178 | 5.498 | 960,780 | +0.27(+5.15%) |
Apr 07, 2020 | 5.316 | 5.338 | 5.140 | 5.229 | 1,052,570 | +0.21(+4.20%) |
Apr 06, 2020 | 4.895 | 5.069 | 4.844 | 5.018 | 1,321,955 | +0.27(+5.67%) |
Apr 03, 2020 | 4.945 | 4.948 | 4.636 | 4.749 | 1,092,168 | -0.22(-4.39%) |
Apr 02, 2020 | 4.764 | 4.996 | 4.735 | 4.967 | 786,289 | +0.15(+3.02%) |