Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.213 | 6.283 | 6.048 | 6.219 | 2,354,256 | -0.03(-0.51%) |
Jun 29, 2020 | 6.118 | 6.289 | 5.940 | 6.251 | 2,391,649 | +0.17(+2.82%) |
Jun 26, 2020 | 6.178 | 6.202 | 5.841 | 6.080 | 4,258,811 | -0.13(-2.07%) |
Jun 25, 2020 | 5.750 | 6.220 | 5.737 | 6.208 | 2,258,643 | +0.36(+6.17%) |
Jun 24, 2020 | 6.025 | 6.074 | 5.529 | 5.847 | 2,911,858 | -0.33(-5.35%) |
Jun 23, 2020 | 6.104 | 6.190 | 6.043 | 6.178 | 2,490,050 | +0.21(+3.59%) |
Jun 22, 2020 | 5.933 | 5.994 | 5.817 | 5.964 | 1,629,639 | -0.05(-0.81%) |
Jun 19, 2020 | 6.172 | 6.245 | 5.878 | 6.013 | 4,940,247 | -0.13(-2.19%) |
Jun 18, 2020 | 6.129 | 6.276 | 6.037 | 6.147 | 1,498,882 | -0.10(-1.57%) |
Jun 17, 2020 | 6.294 | 6.453 | 6.141 | 6.245 | 2,399,915 | +0.04(+0.59%) |
Jun 16, 2020 | 6.520 | 6.526 | 6.068 | 6.208 | 1,887,345 | +0.13(+2.11%) |
Jun 15, 2020 | 5.633 | 6.233 | 5.563 | 6.080 | 2,766,110 | +0.06(+1.02%) |
Jun 12, 2020 | 6.006 | 6.080 | 5.633 | 6.019 | 2,036,460 | +0.42(+7.54%) |
Jun 11, 2020 | 5.902 | 6.110 | 5.456 | 5.597 | 4,668,330 | -0.89(-13.76%) |
Jun 10, 2020 | 6.734 | 6.808 | 6.324 | 6.490 | 2,371,956 | -0.30(-4.41%) |
Jun 09, 2020 | 7.107 | 7.205 | 6.649 | 6.789 | 3,928,466 | -0.65(-8.72%) |
Jun 08, 2020 | 7.052 | 7.468 | 6.955 | 7.438 | 3,933,414 | +0.75(+11.25%) |
Jun 05, 2020 | 6.948 | 7.242 | 6.606 | 6.685 | 3,323,798 | +0.37(+5.81%) |
Jun 04, 2020 | 5.927 | 6.398 | 5.811 | 6.318 | 2,843,881 | +0.42(+7.05%) |
Jun 03, 2020 | 5.609 | 5.988 | 5.609 | 5.902 | 2,266,618 | +0.38(+6.87%) |
Jun 02, 2020 | 5.425 | 5.615 | 5.425 | 5.523 | 2,266,724 | +0.21(+4.03%) |
Jun 01, 2020 | 4.985 | 5.450 | 4.918 | 5.309 | 3,486,522 | +0.28(+5.47%) |
May 29, 2020 | 5.089 | 5.217 | 4.979 | 5.034 | 3,922,180 | -0.13(-2.60%) |
May 28, 2020 | 5.407 | 5.542 | 5.141 | 5.168 | 4,192,740 | -0.15(-2.87%) |
May 27, 2020 | 5.395 | 5.505 | 5.193 | 5.321 | 3,383,844 | +0.10(+1.87%) |
May 26, 2020 | 5.401 | 5.438 | 5.138 | 5.223 | 2,336,061 | +0.17(+3.26%) |
May 22, 2020 | 4.997 | 5.077 | 4.881 | 5.058 | 1,785,009 | +0.10(+1.97%) |
May 21, 2020 | 4.954 | 5.101 | 4.829 | 4.960 | 2,639,285 | +0.01(+0.25%) |
May 20, 2020 | 4.808 | 5.052 | 4.783 | 4.948 | 4,133,191 | +0.20(+4.12%) |
May 19, 2020 | 4.587 | 4.948 | 4.557 | 4.753 | 3,611,685 | +0.12(+2.64%) |
May 18, 2020 | 4.606 | 4.734 | 4.459 | 4.630 | 3,457,273 | +0.34(+7.83%) |
May 15, 2020 | 4.288 | 4.373 | 4.141 | 4.294 | 6,021,585 | -0.06(-1.40%) |
May 14, 2020 | 4.074 | 4.367 | 3.847 | 4.355 | 3,851,118 | +0.15(+3.64%) |
May 13, 2020 | 4.453 | 4.453 | 4.107 | 4.202 | 4,041,608 | -0.31(-6.78%) |
May 12, 2020 | 4.649 | 4.808 | 4.496 | 4.508 | 4,125,224 | -0.10(-2.12%) |
May 11, 2020 | 4.673 | 4.784 | 4.404 | 4.606 | 3,868,479 | -0.17(-3.46%) |
May 08, 2020 | 4.967 | 5.077 | 4.691 | 4.771 | 2,733,101 | -0.11(-2.26%) |
May 07, 2020 | 4.649 | 4.954 | 4.649 | 4.881 | 1,767,799 | +0.19(+4.04%) |
May 06, 2020 | 4.832 | 4.948 | 4.636 | 4.691 | 1,910,412 | -0.09(-1.92%) |
May 05, 2020 | 4.869 | 5.058 | 4.759 | 4.783 | 2,006,841 | +0.04(+0.90%) |
May 04, 2020 | 4.801 | 4.942 | 4.612 | 4.740 | 2,373,820 | -0.24(-4.91%) |
May 01, 2020 | 4.850 | 4.997 | 4.716 | 4.985 | 1,814,437 | +0.00(+0.00%) |
Apr 30, 2020 | 5.303 | 5.327 | 4.899 | 4.985 | 3,586,512 | -0.47(-8.63%) |
Apr 29, 2020 | 5.266 | 5.590 | 5.138 | 5.456 | 3,406,919 | +0.47(+9.45%) |
Apr 28, 2020 | 4.673 | 5.052 | 4.642 | 4.985 | 2,611,304 | +0.50(+11.04%) |
Apr 27, 2020 | 4.379 | 4.630 | 4.288 | 4.490 | 2,227,985 | +0.11(+2.51%) |
Apr 24, 2020 | 4.447 | 4.486 | 4.208 | 4.379 | 1,841,577 | -0.04(-0.83%) |
Apr 23, 2020 | 4.386 | 4.630 | 4.349 | 4.416 | 2,012,627 | +0.01(+0.14%) |
Apr 22, 2020 | 4.667 | 4.740 | 4.318 | 4.410 | 2,790,033 | -0.08(-1.77%) |
Apr 21, 2020 | 4.373 | 4.581 | 4.312 | 4.490 | 2,151,244 | -0.04(-0.94%) |
Apr 20, 2020 | 4.814 | 4.960 | 4.465 | 4.532 | 3,118,570 | -0.56(-10.94%) |
Apr 17, 2020 | 5.003 | 5.217 | 4.838 | 5.089 | 2,624,542 | +0.32(+6.80%) |
Apr 16, 2020 | 4.954 | 5.138 | 4.685 | 4.765 | 3,869,557 | -0.20(-3.95%) |
Apr 15, 2020 | 5.138 | 5.168 | 4.728 | 4.960 | 5,476,794 | -0.27(-5.15%) |
Apr 14, 2020 | 5.713 | 5.820 | 4.991 | 5.230 | 4,018,819 | -0.22(-4.04%) |
Apr 13, 2020 | 5.597 | 5.694 | 5.046 | 5.450 | 3,258,496 | -0.22(-3.88%) |
Apr 09, 2020 | 5.046 | 5.811 | 5.034 | 5.670 | 6,063,439 | +0.87(+18.24%) |
Apr 08, 2020 | 4.263 | 4.893 | 4.263 | 4.795 | 5,583,210 | +0.75(+18.43%) |
Apr 07, 2020 | 3.970 | 4.428 | 3.829 | 4.049 | 6,050,680 | +0.40(+10.89%) |
Apr 06, 2020 | 3.572 | 3.896 | 3.389 | 3.652 | 6,863,067 | +0.40(+12.43%) |
Apr 03, 2020 | 3.217 | 3.364 | 2.924 | 3.248 | 6,379,797 | +0.01(+0.19%) |
Apr 02, 2020 | 3.719 | 3.915 | 3.101 | 3.242 | 6,848,336 | -0.48(-12.83%) |