Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.893 | 5.951 | 5.720 | 5.842 | 1,496,512 | +0.09(+1.56%) |
Jun 29, 2020 | 5.695 | 5.791 | 5.509 | 5.752 | 995,650 | +0.11(+1.93%) |
Jun 26, 2020 | 5.680 | 5.696 | 5.452 | 5.643 | 1,190,570 | -0.10(-1.72%) |
Jun 25, 2020 | 5.415 | 5.755 | 5.403 | 5.742 | 700,604 | +0.30(+5.44%) |
Jun 24, 2020 | 5.705 | 5.724 | 5.285 | 5.446 | 1,588,474 | -0.41(-7.06%) |
Jun 23, 2020 | 5.742 | 5.897 | 5.680 | 5.859 | 769,986 | +0.23(+4.17%) |
Jun 22, 2020 | 5.631 | 5.662 | 5.433 | 5.625 | 702,472 | -0.01(-0.11%) |
Jun 19, 2020 | 5.736 | 5.884 | 5.557 | 5.631 | 1,224,743 | +0.03(+0.55%) |
Jun 18, 2020 | 5.489 | 5.650 | 5.483 | 5.600 | 409,042 | -0.01(-0.11%) |
Jun 17, 2020 | 5.724 | 5.749 | 5.545 | 5.606 | 574,168 | -0.12(-2.05%) |
Jun 16, 2020 | 6.174 | 6.174 | 5.501 | 5.724 | 700,047 | +0.11(+1.98%) |
Jun 15, 2020 | 5.205 | 5.693 | 5.186 | 5.612 | 979,897 | +0.06(+1.00%) |
Jun 12, 2020 | 5.526 | 5.640 | 5.211 | 5.557 | 770,931 | +0.40(+7.66%) |
Jun 11, 2020 | 5.254 | 5.557 | 5.057 | 5.162 | 1,075,084 | -0.71(-12.09%) |
Jun 10, 2020 | 6.156 | 6.292 | 5.711 | 5.872 | 956,260 | -0.30(-4.90%) |
Jun 09, 2020 | 6.483 | 6.656 | 6.113 | 6.174 | 1,447,015 | -0.62(-9.17%) |
Jun 08, 2020 | 6.884 | 7.076 | 6.650 | 6.798 | 1,518,773 | +0.54(+8.58%) |
Jun 05, 2020 | 6.329 | 6.958 | 6.143 | 6.261 | 1,627,539 | +0.28(+4.64%) |
Jun 04, 2020 | 5.711 | 6.100 | 5.625 | 5.983 | 1,490,465 | +0.33(+5.79%) |
Jun 03, 2020 | 5.495 | 5.958 | 5.458 | 5.656 | 1,629,315 | +0.42(+8.02%) |
Jun 02, 2020 | 5.137 | 5.458 | 5.001 | 5.236 | 1,471,024 | +0.28(+5.74%) |
Jun 01, 2020 | 4.977 | 5.217 | 4.853 | 4.952 | 1,735,787 | +0.35(+7.65%) |
May 29, 2020 | 4.797 | 4.872 | 4.555 | 4.600 | 1,223,934 | -0.33(-6.64%) |
May 28, 2020 | 5.057 | 5.193 | 4.828 | 4.927 | 1,048,263 | -0.02(-0.50%) |
May 27, 2020 | 4.785 | 5.032 | 4.754 | 4.952 | 956,958 | +0.25(+5.25%) |
May 26, 2020 | 4.538 | 4.767 | 4.375 | 4.705 | 849,640 | +0.26(+5.83%) |
May 22, 2020 | 4.347 | 4.470 | 4.229 | 4.446 | 283,106 | +0.07(+1.69%) |
May 21, 2020 | 4.415 | 4.501 | 4.266 | 4.371 | 625,583 | -0.06(-1.26%) |
May 20, 2020 | 4.384 | 4.581 | 4.371 | 4.427 | 555,919 | +0.12(+2.72%) |
May 19, 2020 | 4.334 | 4.513 | 4.087 | 4.310 | 776,889 | -0.01(-0.29%) |
May 18, 2020 | 3.952 | 4.396 | 3.952 | 4.322 | 947,169 | +0.52(+13.64%) |
May 15, 2020 | 3.877 | 3.915 | 3.723 | 3.803 | 586,782 | -0.09(-2.22%) |
May 14, 2020 | 3.729 | 3.955 | 3.519 | 3.890 | 1,097,088 | +0.00(+0.00%) |
May 13, 2020 | 4.106 | 4.106 | 3.723 | 3.890 | 1,317,451 | -0.27(-6.53%) |
May 12, 2020 | 4.446 | 4.446 | 4.094 | 4.162 | 1,027,830 | -0.25(-5.73%) |
May 11, 2020 | 4.600 | 4.618 | 4.217 | 4.415 | 1,123,167 | -0.19(-4.03%) |
May 08, 2020 | 4.655 | 4.946 | 4.322 | 4.600 | 1,428,004 | -0.06(-1.32%) |
May 07, 2020 | 4.501 | 4.723 | 4.483 | 4.662 | 916,068 | +0.24(+5.45%) |
May 06, 2020 | 4.618 | 4.709 | 4.328 | 4.421 | 824,309 | -0.17(-3.63%) |
May 05, 2020 | 4.828 | 5.075 | 4.390 | 4.588 | 1,390,210 | -0.13(-2.75%) |
May 04, 2020 | 4.662 | 4.797 | 4.489 | 4.717 | 1,053,145 | -0.07(-1.55%) |
May 01, 2020 | 4.705 | 4.841 | 4.476 | 4.791 | 1,112,019 | +0.01(+0.13%) |
Apr 30, 2020 | 5.057 | 5.100 | 4.716 | 4.785 | 883,636 | -0.35(-6.74%) |
Apr 29, 2020 | 5.051 | 5.557 | 5.026 | 5.131 | 1,364,714 | +0.26(+5.32%) |
Apr 28, 2020 | 4.557 | 5.131 | 4.557 | 4.872 | 1,093,854 | +0.45(+10.20%) |
Apr 27, 2020 | 4.155 | 4.631 | 3.970 | 4.421 | 1,242,975 | +0.34(+8.32%) |
Apr 24, 2020 | 4.217 | 4.229 | 3.964 | 4.081 | 793,767 | -0.12(-2.79%) |
Apr 23, 2020 | 4.174 | 4.427 | 4.100 | 4.199 | 713,665 | +0.02(+0.44%) |
Apr 22, 2020 | 4.390 | 4.483 | 3.952 | 4.180 | 1,133,707 | -0.15(-3.56%) |
Apr 21, 2020 | 4.081 | 4.378 | 4.081 | 4.334 | 1,167,184 | +0.08(+1.89%) |
Apr 20, 2020 | 4.322 | 4.507 | 4.162 | 4.254 | 987,834 | -0.29(-6.39%) |
Apr 17, 2020 | 4.458 | 4.708 | 4.334 | 4.544 | 1,124,166 | +0.31(+7.29%) |
Apr 16, 2020 | 4.452 | 4.458 | 4.106 | 4.236 | 1,381,581 | -0.22(-4.99%) |
Apr 15, 2020 | 4.563 | 4.600 | 4.285 | 4.458 | 1,046,869 | -0.30(-6.36%) |
Apr 14, 2020 | 5.063 | 5.186 | 4.594 | 4.760 | 1,105,345 | +0.01(+0.26%) |
Apr 13, 2020 | 5.081 | 5.094 | 4.322 | 4.748 | 1,275,168 | -0.27(-5.41%) |
Apr 09, 2020 | 5.310 | 6.147 | 4.728 | 5.020 | 3,207,948 | -0.02(-0.37%) |
Apr 08, 2020 | 3.834 | 5.279 | 3.649 | 5.038 | 3,823,269 | +1.48(+41.42%) |
Apr 07, 2020 | 3.439 | 4.859 | 3.396 | 3.563 | 3,542,987 | +0.44(+14.03%) |
Apr 06, 2020 | 2.649 | 3.235 | 2.649 | 3.124 | 1,915,935 | +0.54(+20.76%) |
Apr 03, 2020 | 3.087 | 3.167 | 2.451 | 2.587 | 1,413,427 | -0.51(-16.53%) |
Apr 02, 2020 | 3.254 | 3.618 | 3.093 | 3.100 | 1,655,330 | -0.34(-9.87%) |