Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.970 | 6.160 | 5.950 | 6.160 | 3,329,816 | +0.16(+2.67%) |
Jun 29, 2020 | 5.800 | 6.130 | 5.730 | 6.000 | 4,191,577 | +0.26(+4.53%) |
Jun 26, 2020 | 5.860 | 5.990 | 5.630 | 5.740 | 2,098,300 | -0.19(-3.20%) |
Jun 25, 2020 | 6.200 | 6.210 | 5.860 | 5.930 | 2,104,140 | -0.28(-4.51%) |
Jun 24, 2020 | 5.960 | 6.290 | 5.920 | 6.210 | 4,988,989 | +0.26(+4.37%) |
Jun 23, 2020 | 6.390 | 6.490 | 5.800 | 5.950 | 10,494,303 | -0.52(-8.04%) |
Jun 22, 2020 | 6.910 | 6.940 | 5.780 | 6.470 | 18,801,724 | -1.20(-15.65%) |
Jun 19, 2020 | 8.000 | 8.020 | 7.540 | 7.670 | 1,739,700 | -0.13(-1.67%) |
Jun 18, 2020 | 7.660 | 8.010 | 7.600 | 7.800 | 1,337,108 | +0.02(+0.26%) |
Jun 17, 2020 | 7.900 | 8.100 | 7.780 | 7.780 | 1,943,293 | -0.13(-1.64%) |
Jun 16, 2020 | 7.560 | 8.205 | 7.370 | 7.910 | 3,561,468 | +0.87(+12.36%) |
Jun 15, 2020 | 7.310 | 7.490 | 7.030 | 7.040 | 3,780,860 | -0.66(-8.57%) |
Jun 12, 2020 | 7.520 | 7.710 | 7.305 | 7.700 | 1,936,500 | +0.69(+9.84%) |
Jun 11, 2020 | 7.890 | 7.940 | 7.000 | 7.010 | 2,398,514 | -1.42(-16.84%) |
Jun 10, 2020 | 8.200 | 8.540 | 8.100 | 8.430 | 1,445,380 | +0.17(+2.06%) |
Jun 09, 2020 | 8.510 | 8.550 | 7.850 | 8.260 | 2,055,472 | -0.48(-5.49%) |
Jun 08, 2020 | 8.500 | 8.750 | 8.070 | 8.740 | 2,125,278 | +0.42(+5.05%) |
Jun 05, 2020 | 8.490 | 8.610 | 8.160 | 8.320 | 2,901,100 | +0.36(+4.52%) |
Jun 04, 2020 | 7.500 | 7.960 | 7.480 | 7.960 | 1,843,994 | +0.42(+5.57%) |
Jun 03, 2020 | 7.050 | 7.560 | 6.970 | 7.540 | 2,392,951 | +0.74(+10.88%) |
Jun 02, 2020 | 6.800 | 6.890 | 6.640 | 6.800 | 1,557,919 | +0.03(+0.44%) |
Jun 01, 2020 | 6.750 | 6.985 | 6.750 | 6.770 | 1,938,824 | +0.03(+0.45%) |
May 29, 2020 | 6.600 | 6.875 | 6.509 | 6.740 | 1,361,900 | +0.04(+0.60%) |
May 28, 2020 | 7.160 | 7.210 | 6.670 | 6.700 | 1,699,543 | -0.36(-5.10%) |
May 27, 2020 | 6.830 | 7.060 | 6.505 | 7.060 | 2,807,674 | +0.43(+6.49%) |
May 26, 2020 | 6.250 | 6.710 | 6.230 | 6.630 | 3,823,922 | +0.50(+8.16%) |
May 22, 2020 | 6.100 | 6.150 | 5.920 | 6.130 | 1,197,100 | +0.04(+0.66%) |
May 21, 2020 | 5.770 | 6.210 | 5.700 | 6.090 | 2,022,289 | +0.27(+4.64%) |
May 20, 2020 | 5.890 | 6.040 | 5.690 | 5.820 | 2,013,599 | +0.06(+1.04%) |
May 19, 2020 | 5.550 | 5.970 | 5.395 | 5.760 | 1,855,868 | +0.15(+2.67%) |
May 18, 2020 | 5.530 | 5.740 | 5.410 | 5.610 | 1,648,994 | +0.33(+6.25%) |
May 15, 2020 | 5.470 | 5.470 | 5.090 | 5.280 | 1,912,800 | +0.15(+2.92%) |
May 14, 2020 | 4.970 | 5.190 | 4.710 | 5.130 | 2,326,715 | +0.08(+1.58%) |
May 13, 2020 | 5.540 | 5.550 | 5.011 | 5.050 | 2,479,691 | -0.48(-8.68%) |
May 12, 2020 | 6.060 | 6.220 | 5.460 | 5.530 | 3,717,038 | -1.02(-15.57%) |
May 11, 2020 | 6.560 | 6.625 | 6.315 | 6.550 | 1,310,980 | -0.19(-2.82%) |
May 08, 2020 | 6.440 | 6.800 | 6.320 | 6.740 | 1,105,600 | +0.48(+7.67%) |
May 07, 2020 | 5.940 | 6.340 | 5.830 | 6.260 | 1,383,606 | +0.44(+7.56%) |
May 06, 2020 | 5.890 | 6.050 | 5.715 | 5.820 | 842,464 | -0.08(-1.36%) |
May 05, 2020 | 5.870 | 6.180 | 5.800 | 5.900 | 1,400,737 | +0.15(+2.61%) |
May 04, 2020 | 5.670 | 5.800 | 5.480 | 5.750 | 952,756 | +0.01(+0.17%) |
May 01, 2020 | 6.010 | 6.075 | 5.610 | 5.740 | 1,580,500 | -0.46(-7.42%) |
Apr 30, 2020 | 6.250 | 6.470 | 5.940 | 6.200 | 1,093,157 | -0.11(-1.74%) |
Apr 29, 2020 | 6.160 | 6.470 | 6.010 | 6.310 | 2,672,793 | +0.35(+5.87%) |
Apr 28, 2020 | 6.140 | 6.230 | 5.910 | 5.960 | 2,545,930 | +0.03(+0.51%) |
Apr 27, 2020 | 5.730 | 6.000 | 5.710 | 5.930 | 2,204,822 | +0.34(+6.08%) |
Apr 24, 2020 | 5.380 | 5.760 | 5.350 | 5.590 | 2,365,500 | +0.21(+3.90%) |
Apr 23, 2020 | 5.760 | 5.965 | 5.370 | 5.380 | 2,251,914 | -0.32(-5.61%) |
Apr 22, 2020 | 5.520 | 5.750 | 5.380 | 5.700 | 1,504,222 | +0.22(+4.01%) |
Apr 21, 2020 | 5.390 | 5.510 | 5.292 | 5.480 | 948,862 | -0.10(-1.79%) |
Apr 20, 2020 | 5.350 | 5.690 | 5.210 | 5.580 | 1,570,092 | -0.36(-6.06%) |
Apr 17, 2020 | 6.050 | 6.280 | 5.855 | 5.940 | 1,005,000 | +0.10(+1.71%) |
Apr 16, 2020 | 5.870 | 5.960 | 5.665 | 5.840 | 1,366,023 | -0.02(-0.34%) |
Apr 15, 2020 | 5.890 | 6.110 | 5.760 | 5.860 | 1,165,099 | -0.32(-5.18%) |
Apr 14, 2020 | 6.230 | 6.420 | 5.960 | 6.180 | 1,549,724 | +0.09(+1.48%) |
Apr 13, 2020 | 6.090 | 6.160 | 5.840 | 6.090 | 1,079,393 | -0.06(-0.98%) |
Apr 09, 2020 | 5.770 | 6.270 | 5.610 | 6.150 | 2,133,700 | +0.45(+7.89%) |
Apr 08, 2020 | 5.290 | 5.830 | 5.140 | 5.700 | 1,860,820 | +0.48(+9.20%) |
Apr 07, 2020 | 5.430 | 5.630 | 5.150 | 5.220 | 1,802,864 | +0.06(+1.16%) |
Apr 06, 2020 | 5.200 | 5.340 | 4.900 | 5.160 | 1,993,976 | +0.43(+9.09%) |
Apr 03, 2020 | 4.580 | 4.800 | 4.420 | 4.730 | 1,896,800 | +0.13(+2.83%) |
Apr 02, 2020 | 4.870 | 5.080 | 4.410 | 4.600 | 1,637,313 | -0.28(-5.74%) |