Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.729 | 5.990 | 5.663 | 5.900 | 24,365,366 | +0.16(+2.85%) |
Jun 29, 2020 | 5.631 | 5.769 | 5.573 | 5.737 | 22,512,930 | +0.11(+2.03%) |
Jun 26, 2020 | 5.402 | 5.671 | 5.361 | 5.622 | 21,375,270 | +0.16(+2.84%) |
Jun 25, 2020 | 5.451 | 5.475 | 5.312 | 5.467 | 16,556,022 | -0.02(-0.30%) |
Jun 24, 2020 | 5.524 | 5.631 | 5.377 | 5.483 | 22,125,426 | -0.11(-1.90%) |
Jun 23, 2020 | 5.622 | 5.680 | 5.541 | 5.590 | 21,655,934 | +0.04(+0.74%) |
Jun 22, 2020 | 5.385 | 5.720 | 5.369 | 5.549 | 27,679,150 | +0.32(+6.09%) |
Jun 19, 2020 | 5.173 | 5.385 | 5.108 | 5.230 | 23,763,408 | +0.15(+2.89%) |
Jun 18, 2020 | 5.099 | 5.222 | 5.067 | 5.083 | 12,548,460 | -0.07(-1.27%) |
Jun 17, 2020 | 5.124 | 5.255 | 5.099 | 5.148 | 13,863,874 | +0.02(+0.48%) |
Jun 16, 2020 | 5.345 | 5.418 | 5.083 | 5.124 | 26,227,272 | -0.19(-3.54%) |
Jun 15, 2020 | 4.903 | 5.361 | 4.805 | 5.312 | 25,873,172 | +0.25(+5.01%) |
Jun 12, 2020 | 5.189 | 5.246 | 5.010 | 5.059 | 20,615,242 | -0.03(-0.64%) |
Jun 11, 2020 | 5.426 | 5.492 | 4.977 | 5.091 | 34,753,796 | -0.34(-6.17%) |
Jun 10, 2020 | 5.189 | 5.434 | 5.009 | 5.426 | 26,693,342 | +0.33(+6.41%) |
Jun 09, 2020 | 5.189 | 5.206 | 5.075 | 5.099 | 16,210,140 | +0.05(+0.97%) |
Jun 08, 2020 | 5.083 | 5.148 | 4.985 | 5.050 | 19,718,524 | -0.03(-0.64%) |
Jun 05, 2020 | 4.920 | 5.083 | 4.895 | 5.083 | 22,863,146 | -0.08(-1.58%) |
Jun 04, 2020 | 5.206 | 5.214 | 5.042 | 5.165 | 32,488,422 | +0.13(+2.60%) |
Jun 03, 2020 | 5.116 | 5.140 | 4.928 | 5.034 | 27,220,118 | -0.17(-3.30%) |
Jun 02, 2020 | 5.557 | 5.557 | 5.189 | 5.206 | 26,733,358 | -0.33(-5.91%) |
Jun 01, 2020 | 5.385 | 5.590 | 5.353 | 5.532 | 21,595,152 | +0.18(+3.36%) |
May 29, 2020 | 5.508 | 5.537 | 5.295 | 5.353 | 27,310,126 | -0.02(-0.30%) |
May 28, 2020 | 5.549 | 5.598 | 5.304 | 5.369 | 22,841,026 | -0.04(-0.76%) |
May 27, 2020 | 5.230 | 5.434 | 5.181 | 5.410 | 24,799,616 | -0.02(-0.45%) |
May 26, 2020 | 5.655 | 5.671 | 5.410 | 5.434 | 24,613,130 | -0.33(-5.67%) |
May 22, 2020 | 5.892 | 5.990 | 5.720 | 5.761 | 16,918,622 | -0.08(-1.40%) |
May 21, 2020 | 5.933 | 5.941 | 5.671 | 5.843 | 21,240,792 | -0.16(-2.59%) |
May 20, 2020 | 6.211 | 6.268 | 5.982 | 5.998 | 21,568,486 | -0.18(-2.91%) |
May 19, 2020 | 5.917 | 6.235 | 5.876 | 6.178 | 27,014,308 | +0.42(+7.23%) |
May 18, 2020 | 6.088 | 6.121 | 5.729 | 5.761 | 24,960,438 | -0.32(-5.24%) |
May 15, 2020 | 6.064 | 6.105 | 5.925 | 6.080 | 22,099,568 | +0.20(+3.33%) |
May 14, 2020 | 5.622 | 6.031 | 5.606 | 5.884 | 30,971,066 | +0.25(+4.50%) |
May 13, 2020 | 5.769 | 5.794 | 5.516 | 5.631 | 22,484,038 | -0.03(-0.58%) |
May 12, 2020 | 5.696 | 5.872 | 5.639 | 5.663 | 23,331,536 | +0.02(+0.43%) |
May 11, 2020 | 5.729 | 5.802 | 5.541 | 5.639 | 22,337,760 | -0.10(-1.71%) |
May 08, 2020 | 5.753 | 5.916 | 5.663 | 5.737 | 19,360,112 | -0.07(-1.13%) |
May 07, 2020 | 5.647 | 5.876 | 5.532 | 5.802 | 23,370,466 | +0.27(+4.87%) |
May 06, 2020 | 5.639 | 5.720 | 5.459 | 5.532 | 19,397,354 | -0.18(-3.15%) |
May 05, 2020 | 5.492 | 5.720 | 5.369 | 5.712 | 23,268,546 | +0.11(+2.04%) |
May 04, 2020 | 5.688 | 5.737 | 5.557 | 5.598 | 16,624,340 | +0.01(+0.15%) |
May 01, 2020 | 5.312 | 5.598 | 5.206 | 5.590 | 20,468,400 | +0.19(+3.48%) |
Apr 30, 2020 | 5.622 | 5.778 | 5.385 | 5.402 | 20,103,336 | -0.32(-5.57%) |
Apr 29, 2020 | 5.549 | 5.737 | 5.394 | 5.720 | 23,734,980 | +0.08(+1.45%) |
Apr 28, 2020 | 5.622 | 5.704 | 5.443 | 5.639 | 22,325,344 | -0.05(-0.86%) |
Apr 27, 2020 | 5.802 | 5.835 | 5.532 | 5.688 | 19,848,104 | -0.11(-1.83%) |
Apr 24, 2020 | 5.802 | 5.802 | 5.476 | 5.794 | 24,169,670 | +0.18(+3.20%) |
Apr 23, 2020 | 5.606 | 5.925 | 5.549 | 5.614 | 35,275,216 | +0.14(+2.54%) |
Apr 22, 2020 | 5.279 | 5.524 | 5.279 | 5.475 | 27,791,680 | +0.41(+8.06%) |
Apr 21, 2020 | 4.862 | 5.197 | 4.830 | 5.067 | 22,218,644 | +0.02(+0.49%) |
Apr 20, 2020 | 4.977 | 5.148 | 4.920 | 5.042 | 22,730,806 | +0.09(+1.82%) |
Apr 17, 2020 | 4.699 | 4.993 | 4.658 | 4.952 | 38,327,056 | -0.07(-1.30%) |
Apr 16, 2020 | 4.969 | 5.271 | 4.911 | 5.018 | 30,880,078 | +0.13(+2.68%) |
Apr 15, 2020 | 4.871 | 5.001 | 4.674 | 4.887 | 24,764,718 | -0.13(-2.61%) |
Apr 14, 2020 | 5.157 | 5.426 | 4.862 | 5.018 | 39,554,428 | -0.20(-3.76%) |
Apr 13, 2020 | 4.609 | 5.189 | 4.429 | 5.214 | 35,469,296 | +0.62(+13.52%) |
Apr 09, 2020 | 4.299 | 4.609 | 4.299 | 4.593 | 24,751,164 | +0.43(+10.41%) |
Apr 08, 2020 | 4.102 | 4.184 | 4.004 | 4.160 | 15,089,825 | +0.07(+1.60%) |
Apr 07, 2020 | 4.135 | 4.233 | 4.037 | 4.094 | 18,109,030 | -0.07(-1.57%) |
Apr 06, 2020 | 4.119 | 4.200 | 3.955 | 4.160 | 27,763,980 | +0.19(+4.73%) |
Apr 03, 2020 | 3.955 | 4.168 | 3.939 | 3.972 | 22,141,784 | +0.02(+0.41%) |
Apr 02, 2020 | 3.702 | 4.021 | 3.665 | 3.955 | 32,734,452 | +0.34(+9.50%) |