Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.213 | 6.271 | 6.085 | 6.155 | 6,240,119 | -0.10(-1.54%) |
Jun 29, 2020 | 6.034 | 6.264 | 5.944 | 6.251 | 11,615,899 | +0.28(+4.61%) |
Jun 26, 2020 | 6.367 | 6.399 | 5.963 | 5.976 | 40,192,072 | -0.49(-7.62%) |
Jun 25, 2020 | 6.008 | 6.482 | 5.944 | 6.469 | 11,736,784 | +0.35(+5.76%) |
Jun 24, 2020 | 6.418 | 6.488 | 5.957 | 6.117 | 12,672,281 | -0.42(-6.37%) |
Jun 23, 2020 | 6.405 | 6.584 | 6.360 | 6.533 | 10,947,885 | +0.20(+3.24%) |
Jun 22, 2020 | 6.469 | 6.488 | 6.315 | 6.328 | 8,006,318 | -0.24(-3.70%) |
Jun 19, 2020 | 6.745 | 6.802 | 6.498 | 6.572 | 11,446,582 | -0.10(-1.44%) |
Jun 18, 2020 | 6.624 | 6.830 | 6.568 | 6.668 | 5,608,166 | -0.04(-0.56%) |
Jun 17, 2020 | 6.830 | 6.889 | 6.699 | 6.705 | 6,463,560 | -0.10(-1.46%) |
Jun 16, 2020 | 6.911 | 7.023 | 6.612 | 6.805 | 8,699,114 | +0.14(+2.15%) |
Jun 15, 2020 | 6.170 | 6.742 | 6.070 | 6.662 | 11,765,083 | +0.22(+3.38%) |
Jun 12, 2020 | 6.419 | 6.481 | 6.213 | 6.444 | 6,982,958 | +0.40(+6.59%) |
Jun 11, 2020 | 5.914 | 6.350 | 5.908 | 6.045 | 11,451,081 | -0.56(-8.48%) |
Jun 10, 2020 | 6.879 | 6.911 | 6.456 | 6.606 | 13,283,911 | -0.32(-4.67%) |
Jun 09, 2020 | 7.035 | 7.197 | 6.867 | 6.929 | 8,205,298 | -0.32(-4.38%) |
Jun 08, 2020 | 7.066 | 7.253 | 6.805 | 7.247 | 15,398,394 | +0.64(+9.60%) |
Jun 05, 2020 | 7.110 | 7.359 | 6.531 | 6.612 | 17,498,676 | +0.31(+4.94%) |
Jun 04, 2020 | 5.765 | 6.300 | 5.703 | 6.300 | 13,166,716 | +0.56(+9.76%) |
Jun 03, 2020 | 5.572 | 5.781 | 5.529 | 5.740 | 9,132,467 | +0.29(+5.37%) |
Jun 02, 2020 | 5.510 | 5.566 | 5.423 | 5.448 | 5,723,277 | +0.01(+0.11%) |
Jun 01, 2020 | 5.174 | 5.510 | 5.118 | 5.441 | 10,334,203 | +0.27(+5.17%) |
May 29, 2020 | 5.230 | 5.261 | 5.099 | 5.174 | 8,228,756 | -0.12(-2.35%) |
May 28, 2020 | 5.410 | 5.466 | 5.248 | 5.298 | 10,552,102 | -0.03(-0.58%) |
May 27, 2020 | 5.323 | 5.354 | 5.124 | 5.329 | 12,315,491 | +0.06(+1.06%) |
May 26, 2020 | 5.223 | 5.286 | 5.142 | 5.273 | 8,934,979 | +0.20(+3.93%) |
May 22, 2020 | 5.074 | 5.074 | 4.949 | 5.074 | 4,855,656 | +0.03(+0.62%) |
May 21, 2020 | 5.105 | 5.136 | 4.987 | 5.043 | 4,737,780 | -0.06(-1.22%) |
May 20, 2020 | 5.012 | 5.111 | 4.949 | 5.105 | 6,056,552 | +0.18(+3.67%) |
May 19, 2020 | 4.931 | 5.015 | 4.831 | 4.925 | 6,948,102 | -0.01(-0.25%) |
May 18, 2020 | 4.856 | 4.962 | 4.750 | 4.937 | 8,249,849 | +0.26(+5.59%) |
May 15, 2020 | 4.794 | 4.856 | 4.657 | 4.676 | 5,572,842 | -0.21(-4.33%) |
May 14, 2020 | 4.420 | 4.897 | 4.380 | 4.887 | 9,532,893 | +0.34(+7.53%) |
May 13, 2020 | 4.856 | 4.869 | 4.426 | 4.545 | 10,027,969 | -0.33(-6.77%) |
May 12, 2020 | 5.030 | 5.055 | 4.869 | 4.875 | 6,497,914 | -0.11(-2.25%) |
May 11, 2020 | 5.062 | 5.080 | 4.937 | 4.987 | 7,444,902 | -0.12(-2.44%) |
May 08, 2020 | 5.037 | 5.155 | 4.993 | 5.111 | 6,084,268 | +0.16(+3.27%) |
May 07, 2020 | 4.956 | 5.130 | 4.893 | 4.949 | 8,183,132 | +0.07(+1.40%) |
May 06, 2020 | 4.987 | 5.136 | 4.819 | 4.881 | 12,504,657 | -0.03(-0.63%) |
May 05, 2020 | 4.869 | 5.055 | 4.862 | 4.912 | 9,998,771 | +0.16(+3.27%) |
May 04, 2020 | 4.707 | 4.778 | 4.582 | 4.756 | 8,058,271 | -0.03(-0.65%) |
May 01, 2020 | 4.682 | 4.900 | 4.619 | 4.788 | 16,230,069 | -0.05(-1.03%) |
Apr 30, 2020 | 5.161 | 5.161 | 4.788 | 4.837 | 13,443,543 | -0.24(-4.78%) |
Apr 29, 2020 | 4.974 | 5.242 | 4.831 | 5.080 | 14,117,608 | +0.27(+5.56%) |
Apr 28, 2020 | 4.669 | 4.862 | 4.563 | 4.812 | 12,440,390 | +0.27(+6.04%) |
Apr 27, 2020 | 4.545 | 4.595 | 4.389 | 4.539 | 8,724,251 | +0.01(+0.14%) |
Apr 24, 2020 | 4.582 | 4.613 | 4.370 | 4.532 | 8,907,552 | -0.09(-1.89%) |
Apr 23, 2020 | 4.644 | 4.794 | 4.551 | 4.619 | 8,197,238 | -0.01(-0.13%) |
Apr 22, 2020 | 4.756 | 4.788 | 4.501 | 4.626 | 6,002,245 | -0.07(-1.46%) |
Apr 21, 2020 | 4.426 | 4.725 | 4.426 | 4.694 | 10,288,978 | +0.14(+3.15%) |
Apr 20, 2020 | 4.507 | 4.753 | 4.489 | 4.551 | 7,554,403 | -0.12(-2.53%) |
Apr 17, 2020 | 4.657 | 4.695 | 4.483 | 4.669 | 9,958,835 | +0.25(+5.63%) |
Apr 16, 2020 | 4.495 | 4.619 | 4.389 | 4.420 | 7,204,842 | -0.08(-1.80%) |
Apr 15, 2020 | 4.408 | 4.595 | 4.364 | 4.501 | 16,891,442 | -0.16(-3.34%) |
Apr 14, 2020 | 4.763 | 4.794 | 4.545 | 4.657 | 9,794,677 | -0.02(-0.53%) |
Apr 13, 2020 | 4.918 | 4.925 | 4.483 | 4.682 | 23,978,246 | -0.11(-2.21%) |
Apr 09, 2020 | 4.750 | 5.037 | 4.613 | 4.788 | 24,101,758 | +0.36(+8.16%) |
Apr 08, 2020 | 4.177 | 4.470 | 4.171 | 4.426 | 43,256,188 | +0.38(+9.38%) |
Apr 07, 2020 | 4.607 | 4.657 | 4.016 | 4.047 | 57,695,628 | -1.03(-20.25%) |
Apr 06, 2020 | 4.906 | 5.416 | 4.682 | 5.074 | 7,073,407 | +0.62(+13.83%) |
Apr 03, 2020 | 4.862 | 4.887 | 4.134 | 4.458 | 10,445,846 | -0.37(-7.73%) |
Apr 02, 2020 | 4.900 | 5.248 | 4.806 | 4.831 | 7,021,418 | -0.11(-2.14%) |