Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.581 | 5.662 | 5.581 | 5.632 | 134,159 | +0.05(+0.93%) |
Jun 29, 2020 | 5.652 | 5.677 | 5.581 | 5.581 | 292,261 | -0.05(-0.92%) |
Jun 26, 2020 | 5.671 | 5.710 | 5.619 | 5.632 | 299,390 | -0.05(-0.80%) |
Jun 25, 2020 | 5.697 | 5.701 | 5.645 | 5.678 | 226,420 | -0.03(-0.45%) |
Jun 24, 2020 | 5.723 | 5.736 | 5.632 | 5.703 | 320,652 | -0.03(-0.45%) |
Jun 23, 2020 | 5.749 | 5.749 | 5.716 | 5.729 | 197,774 | +0.03(+0.57%) |
Jun 22, 2020 | 5.671 | 5.729 | 5.671 | 5.697 | 206,505 | +0.03(+0.48%) |
Jun 19, 2020 | 5.710 | 5.749 | 5.657 | 5.670 | 242,327 | -0.01(-0.25%) |
Jun 18, 2020 | 5.593 | 5.684 | 5.593 | 5.684 | 226,551 | +0.02(+0.34%) |
Jun 17, 2020 | 5.690 | 5.716 | 5.658 | 5.665 | 229,060 | +0.01(+0.11%) |
Jun 16, 2020 | 5.723 | 5.768 | 5.652 | 5.658 | 248,645 | +0.01(+0.23%) |
Jun 15, 2020 | 5.574 | 5.690 | 5.516 | 5.645 | 454,054 | -0.08(-1.36%) |
Jun 12, 2020 | 5.665 | 5.723 | 5.574 | 5.723 | 570,636 | +0.24(+4.36%) |
Jun 11, 2020 | 5.626 | 5.723 | 5.432 | 5.484 | 927,392 | -0.39(-6.71%) |
Jun 10, 2020 | 5.891 | 5.917 | 5.820 | 5.878 | 313,808 | -0.02(-0.33%) |
Jun 09, 2020 | 5.904 | 5.910 | 5.871 | 5.897 | 352,091 | +0.03(+0.44%) |
Jun 08, 2020 | 5.846 | 5.923 | 5.846 | 5.872 | 507,362 | +0.03(+0.44%) |
Jun 05, 2020 | 5.788 | 5.872 | 5.788 | 5.846 | 513,865 | +0.11(+1.90%) |
Jun 04, 2020 | 5.731 | 5.750 | 5.686 | 5.737 | 279,598 | +0.02(+0.34%) |
Jun 03, 2020 | 5.641 | 5.724 | 5.628 | 5.718 | 375,307 | +0.11(+1.94%) |
Jun 02, 2020 | 5.558 | 5.647 | 5.558 | 5.609 | 553,477 | +0.07(+1.27%) |
Jun 01, 2020 | 5.538 | 5.561 | 5.513 | 5.538 | 605,439 | +0.03(+0.47%) |
May 29, 2020 | 5.436 | 5.513 | 5.385 | 5.513 | 265,512 | +0.06(+1.06%) |
May 28, 2020 | 5.429 | 5.468 | 5.397 | 5.455 | 343,066 | +0.06(+1.07%) |
May 27, 2020 | 5.205 | 5.417 | 5.205 | 5.397 | 546,321 | +0.22(+4.34%) |
May 26, 2020 | 5.321 | 5.340 | 5.154 | 5.173 | 1,174,142 | -0.09(-1.71%) |
May 22, 2020 | 5.269 | 5.288 | 5.256 | 5.263 | 198,900 | -0.03(-0.48%) |
May 21, 2020 | 5.288 | 5.288 | 5.256 | 5.288 | 251,730 | +0.00(+0.00%) |
May 20, 2020 | 5.173 | 5.288 | 5.167 | 5.288 | 346,090 | +0.16(+3.12%) |
May 19, 2020 | 5.064 | 5.154 | 5.045 | 5.128 | 258,903 | +0.10(+1.91%) |
May 18, 2020 | 5.051 | 5.122 | 5.013 | 5.032 | 435,300 | +0.06(+1.29%) |
May 15, 2020 | 4.833 | 4.974 | 4.808 | 4.968 | 263,484 | +0.13(+2.79%) |
May 14, 2020 | 4.840 | 4.974 | 4.814 | 4.833 | 818,690 | -0.13(-2.71%) |
May 13, 2020 | 5.154 | 5.169 | 4.840 | 4.968 | 899,514 | -0.20(-3.85%) |
May 12, 2020 | 5.141 | 5.224 | 5.141 | 5.167 | 430,687 | +0.04(+0.75%) |
May 11, 2020 | 5.231 | 5.292 | 5.122 | 5.128 | 833,911 | -0.15(-2.79%) |
May 08, 2020 | 5.288 | 5.295 | 5.244 | 5.276 | 228,228 | +0.03(+0.49%) |
May 07, 2020 | 5.218 | 5.250 | 5.206 | 5.250 | 501,181 | +0.04(+0.85%) |
May 06, 2020 | 5.193 | 5.250 | 5.155 | 5.206 | 421,721 | +0.03(+0.49%) |
May 05, 2020 | 5.142 | 5.199 | 5.133 | 5.180 | 428,674 | +0.05(+0.99%) |
May 04, 2020 | 4.971 | 5.129 | 4.971 | 5.129 | 395,250 | +0.15(+2.93%) |
May 01, 2020 | 5.091 | 5.110 | 4.952 | 4.983 | 515,577 | -0.15(-2.85%) |
Apr 30, 2020 | 5.021 | 5.129 | 5.021 | 5.129 | 427,442 | +0.08(+1.51%) |
Apr 29, 2020 | 4.983 | 5.129 | 4.952 | 5.053 | 506,363 | +0.08(+1.66%) |
Apr 28, 2020 | 5.015 | 5.015 | 4.935 | 4.971 | 310,530 | +0.00(+0.00%) |
Apr 27, 2020 | 4.990 | 5.079 | 4.966 | 4.971 | 443,164 | -0.02(-0.38%) |
Apr 24, 2020 | 4.907 | 4.990 | 4.907 | 4.990 | 154,373 | +0.09(+1.81%) |
Apr 23, 2020 | 4.882 | 4.971 | 4.882 | 4.901 | 227,265 | +0.03(+0.65%) |
Apr 22, 2020 | 4.914 | 4.972 | 4.857 | 4.869 | 340,476 | -0.02(-0.39%) |
Apr 21, 2020 | 4.825 | 4.906 | 4.729 | 4.888 | 432,364 | +0.01(+0.13%) |
Apr 20, 2020 | 4.901 | 4.933 | 4.869 | 4.882 | 502,299 | -0.06(-1.28%) |
Apr 17, 2020 | 5.009 | 5.104 | 4.875 | 4.945 | 836,454 | +0.02(+0.39%) |
Apr 16, 2020 | 5.091 | 5.121 | 4.901 | 4.926 | 862,930 | -0.19(-3.72%) |
Apr 15, 2020 | 5.110 | 5.140 | 4.971 | 5.117 | 307,838 | -0.09(-1.71%) |
Apr 14, 2020 | 5.269 | 5.307 | 5.053 | 5.206 | 774,770 | +0.07(+1.36%) |
Apr 13, 2020 | 5.244 | 5.272 | 4.888 | 5.136 | 648,496 | -0.20(-3.69%) |
Apr 09, 2020 | 5.047 | 5.352 | 4.983 | 5.333 | 1,411,575 | +0.49(+10.09%) |
Apr 08, 2020 | 4.743 | 4.897 | 4.699 | 4.844 | 744,494 | +0.22(+4.76%) |
Apr 07, 2020 | 4.731 | 4.781 | 4.624 | 4.624 | 612,685 | +0.07(+1.52%) |
Apr 06, 2020 | 4.555 | 4.592 | 4.478 | 4.555 | 533,837 | +0.15(+3.42%) |
Apr 03, 2020 | 4.479 | 4.592 | 4.361 | 4.404 | 625,879 | -0.11(-2.37%) |
Apr 02, 2020 | 4.373 | 4.611 | 4.335 | 4.511 | 966,135 | +0.11(+2.57%) |