Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.070 | 6.087 | 6.020 | 6.087 | 161,766 | +0.04(+0.70%) |
Jun 29, 2020 | 6.036 | 6.062 | 5.997 | 6.045 | 152,630 | +0.01(+0.14%) |
Jun 26, 2020 | 6.036 | 6.062 | 6.020 | 6.036 | 152,488 | -0.02(-0.28%) |
Jun 25, 2020 | 6.070 | 6.070 | 6.045 | 6.053 | 114,636 | -0.02(-0.28%) |
Jun 24, 2020 | 6.070 | 6.070 | 6.045 | 6.070 | 123,465 | -0.01(-0.21%) |
Jun 23, 2020 | 6.070 | 6.095 | 6.045 | 6.083 | 127,838 | +0.01(+0.21%) |
Jun 22, 2020 | 6.062 | 6.078 | 6.045 | 6.070 | 125,575 | -0.01(-0.14%) |
Jun 19, 2020 | 6.112 | 6.137 | 6.078 | 6.078 | 77,076 | -0.04(-0.69%) |
Jun 18, 2020 | 6.078 | 6.137 | 6.078 | 6.120 | 28,872 | +0.03(+0.41%) |
Jun 17, 2020 | 6.137 | 6.146 | 6.095 | 6.095 | 50,322 | -0.06(-0.96%) |
Jun 16, 2020 | 6.162 | 6.188 | 6.137 | 6.154 | 55,313 | +0.02(+0.27%) |
Jun 15, 2020 | 6.137 | 6.177 | 6.107 | 6.137 | 66,371 | -0.03(-0.41%) |
Jun 12, 2020 | 6.087 | 6.171 | 6.087 | 6.162 | 106,099 | +0.08(+1.24%) |
Jun 11, 2020 | 6.062 | 6.112 | 6.053 | 6.087 | 149,758 | -0.03(-0.41%) |
Jun 10, 2020 | 6.079 | 6.120 | 6.079 | 6.112 | 111,502 | +0.03(+0.55%) |
Jun 09, 2020 | 6.070 | 6.087 | 6.037 | 6.079 | 137,468 | +0.01(+0.14%) |
Jun 08, 2020 | 6.028 | 6.087 | 6.028 | 6.070 | 120,397 | +0.04(+0.69%) |
Jun 05, 2020 | 5.978 | 6.053 | 5.978 | 6.028 | 78,111 | +0.03(+0.42%) |
Jun 04, 2020 | 6.012 | 6.037 | 5.995 | 6.003 | 73,644 | -0.03(-0.42%) |
Jun 03, 2020 | 6.079 | 6.079 | 5.970 | 6.028 | 233,619 | -0.03(-0.41%) |
Jun 02, 2020 | 6.045 | 6.079 | 6.045 | 6.053 | 124,097 | +0.00(+0.00%) |
Jun 01, 2020 | 6.012 | 6.070 | 6.003 | 6.053 | 126,799 | +0.05(+0.84%) |
May 29, 2020 | 5.995 | 6.003 | 5.959 | 6.003 | 191,814 | +0.05(+0.84%) |
May 28, 2020 | 5.894 | 5.953 | 5.885 | 5.953 | 179,380 | +0.05(+0.85%) |
May 27, 2020 | 5.861 | 5.903 | 5.845 | 5.903 | 121,405 | +0.08(+1.29%) |
May 26, 2020 | 5.844 | 5.894 | 5.819 | 5.827 | 186,361 | +0.01(+0.14%) |
May 22, 2020 | 5.811 | 5.836 | 5.794 | 5.819 | 140,934 | +0.02(+0.29%) |
May 21, 2020 | 5.802 | 5.811 | 5.777 | 5.802 | 154,003 | +0.00(+0.00%) |
May 20, 2020 | 5.811 | 5.836 | 5.769 | 5.802 | 120,283 | +0.03(+0.58%) |
May 19, 2020 | 5.760 | 5.794 | 5.752 | 5.769 | 76,063 | +0.02(+0.29%) |
May 18, 2020 | 5.777 | 5.794 | 5.719 | 5.752 | 109,447 | -0.02(-0.29%) |
May 15, 2020 | 5.769 | 5.819 | 5.760 | 5.769 | 120,152 | +0.00(+0.00%) |
May 14, 2020 | 5.794 | 5.795 | 5.719 | 5.769 | 89,056 | -0.03(-0.43%) |
May 13, 2020 | 5.894 | 5.894 | 5.769 | 5.794 | 112,303 | -0.08(-1.42%) |
May 12, 2020 | 5.894 | 5.894 | 5.844 | 5.878 | 133,762 | +0.01(+0.14%) |
May 11, 2020 | 5.853 | 5.878 | 5.844 | 5.869 | 55,194 | +0.01(+0.14%) |
May 08, 2020 | 5.853 | 5.861 | 5.825 | 5.861 | 95,837 | +0.06(+1.01%) |
May 07, 2020 | 5.811 | 5.836 | 5.794 | 5.803 | 93,562 | +0.02(+0.29%) |
May 06, 2020 | 5.786 | 5.828 | 5.753 | 5.786 | 114,243 | -0.03(-0.43%) |
May 05, 2020 | 5.778 | 5.819 | 5.761 | 5.811 | 143,664 | +0.04(+0.72%) |
May 04, 2020 | 5.728 | 5.778 | 5.711 | 5.769 | 104,126 | +0.03(+0.58%) |
May 01, 2020 | 5.678 | 5.761 | 5.678 | 5.736 | 80,484 | +0.03(+0.44%) |
Apr 30, 2020 | 5.728 | 5.736 | 5.647 | 5.711 | 128,449 | +0.01(+0.15%) |
Apr 29, 2020 | 5.678 | 5.736 | 5.644 | 5.703 | 134,038 | +0.06(+1.03%) |
Apr 28, 2020 | 5.644 | 5.661 | 5.594 | 5.644 | 203,556 | +0.02(+0.30%) |
Apr 27, 2020 | 5.694 | 5.712 | 5.502 | 5.628 | 396,253 | -0.13(-2.32%) |
Apr 24, 2020 | 5.853 | 5.853 | 5.728 | 5.761 | 103,154 | -0.07(-1.14%) |
Apr 23, 2020 | 5.928 | 5.928 | 5.794 | 5.828 | 136,704 | -0.08(-1.41%) |
Apr 22, 2020 | 5.903 | 5.928 | 5.878 | 5.911 | 194,907 | +0.01(+0.14%) |
Apr 21, 2020 | 5.886 | 5.903 | 5.844 | 5.903 | 148,886 | -0.03(-0.42%) |
Apr 20, 2020 | 5.969 | 5.969 | 5.894 | 5.928 | 150,883 | -0.05(-0.84%) |
Apr 17, 2020 | 6.011 | 6.044 | 5.944 | 5.978 | 299,866 | -0.01(-0.14%) |
Apr 16, 2020 | 5.978 | 5.986 | 5.928 | 5.986 | 278,264 | +0.04(+0.70%) |
Apr 15, 2020 | 5.819 | 5.944 | 5.819 | 5.944 | 91,816 | +0.03(+0.56%) |
Apr 14, 2020 | 5.919 | 5.969 | 5.886 | 5.911 | 200,869 | +0.05(+0.85%) |
Apr 13, 2020 | 5.936 | 5.936 | 5.836 | 5.861 | 211,340 | -0.08(-1.40%) |
Apr 09, 2020 | 5.853 | 5.969 | 5.836 | 5.944 | 215,259 | +0.16(+2.73%) |
Apr 08, 2020 | 5.695 | 5.811 | 5.691 | 5.786 | 109,584 | +0.10(+1.75%) |
Apr 07, 2020 | 5.761 | 5.811 | 5.662 | 5.687 | 222,637 | -0.01(-0.15%) |
Apr 06, 2020 | 5.645 | 5.994 | 5.637 | 5.695 | 231,555 | +0.11(+1.93%) |
Apr 03, 2020 | 5.728 | 5.728 | 5.537 | 5.587 | 204,659 | -0.17(-3.03%) |
Apr 02, 2020 | 5.811 | 5.836 | 5.703 | 5.761 | 209,247 | -0.05(-0.86%) |