Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.720 | 5.760 | 5.550 | 5.635 | 153,098 | -0.19(-3.18%) |
Jun 29, 2020 | 5.720 | 5.870 | 5.620 | 5.820 | 155,913 | -0.17(-2.84%) |
Jun 26, 2020 | 6.140 | 6.200 | 5.980 | 5.990 | 120,500 | -0.23(-3.70%) |
Jun 25, 2020 | 6.170 | 6.250 | 6.000 | 6.220 | 201,519 | -0.20(-3.12%) |
Jun 24, 2020 | 6.500 | 6.700 | 6.400 | 6.420 | 112,211 | -0.24(-3.60%) |
Jun 23, 2020 | 6.830 | 6.830 | 6.600 | 6.660 | 112,253 | -0.30(-4.31%) |
Jun 22, 2020 | 6.870 | 6.970 | 6.830 | 6.960 | 70,519 | +0.38(+5.78%) |
Jun 19, 2020 | 6.830 | 6.830 | 6.540 | 6.580 | 153,400 | -0.22(-3.31%) |
Jun 18, 2020 | 6.614 | 6.860 | 6.614 | 6.805 | 94,963 | +0.25(+3.81%) |
Jun 17, 2020 | 6.660 | 6.740 | 6.510 | 6.555 | 213,113 | -0.10(-1.43%) |
Jun 16, 2020 | 7.180 | 7.200 | 6.625 | 6.650 | 263,569 | -0.38(-5.41%) |
Jun 15, 2020 | 6.810 | 7.070 | 6.730 | 7.030 | 113,642 | +0.31(+4.54%) |
Jun 12, 2020 | 6.970 | 7.090 | 6.600 | 6.725 | 158,500 | +0.17(+2.52%) |
Jun 11, 2020 | 6.580 | 6.850 | 6.530 | 6.560 | 286,578 | -0.80(-10.87%) |
Jun 10, 2020 | 7.540 | 7.570 | 7.250 | 7.360 | 148,707 | -0.21(-2.77%) |
Jun 09, 2020 | 7.740 | 7.750 | 7.520 | 7.570 | 123,181 | -0.23(-2.95%) |
Jun 08, 2020 | 8.100 | 8.100 | 7.600 | 7.800 | 137,516 | +0.02(+0.26%) |
Jun 05, 2020 | 7.670 | 7.840 | 7.610 | 7.780 | 225,400 | +0.25(+3.32%) |
Jun 04, 2020 | 7.770 | 7.790 | 7.490 | 7.530 | 190,276 | -0.06(-0.79%) |
Jun 03, 2020 | 7.590 | 7.620 | 7.320 | 7.590 | 155,986 | +0.56(+7.97%) |
Jun 02, 2020 | 7.140 | 7.210 | 7.000 | 7.030 | 129,922 | -0.11(-1.54%) |
Jun 01, 2020 | 6.680 | 7.240 | 6.680 | 7.140 | 174,561 | +0.42(+6.17%) |
May 29, 2020 | 6.710 | 6.740 | 6.410 | 6.725 | 108,100 | -0.08(-1.18%) |
May 28, 2020 | 6.680 | 6.900 | 6.580 | 6.805 | 134,463 | +0.06(+0.87%) |
May 27, 2020 | 6.960 | 6.960 | 6.600 | 6.746 | 146,914 | +0.15(+2.21%) |
May 26, 2020 | 6.610 | 6.690 | 6.500 | 6.600 | 134,722 | +0.43(+6.97%) |
May 22, 2020 | 6.290 | 6.330 | 6.120 | 6.170 | 58,300 | -0.11(-1.75%) |
May 21, 2020 | 6.580 | 6.640 | 6.170 | 6.280 | 116,421 | +0.16(+2.61%) |
May 20, 2020 | 6.200 | 6.410 | 6.090 | 6.120 | 354,165 | +0.24(+3.99%) |
May 19, 2020 | 5.930 | 5.990 | 5.850 | 5.885 | 167,948 | +0.06(+1.12%) |
May 18, 2020 | 5.680 | 5.850 | 5.620 | 5.820 | 265,024 | +0.18(+3.19%) |
May 15, 2020 | 5.545 | 5.690 | 5.500 | 5.640 | 284,500 | +0.35(+6.62%) |
May 14, 2020 | 4.875 | 5.350 | 4.850 | 5.290 | 131,919 | +0.11(+2.12%) |
May 13, 2020 | 5.280 | 5.420 | 5.130 | 5.180 | 207,648 | -0.26(-4.78%) |
May 12, 2020 | 5.530 | 5.590 | 5.400 | 5.440 | 183,119 | -0.06(-1.09%) |
May 11, 2020 | 5.460 | 5.510 | 5.310 | 5.500 | 147,144 | -0.17(-3.00%) |
May 08, 2020 | 5.750 | 5.750 | 5.630 | 5.670 | 79,300 | +0.12(+2.25%) |
May 07, 2020 | 5.465 | 5.620 | 5.465 | 5.545 | 97,952 | +0.08(+1.37%) |
May 06, 2020 | 5.660 | 5.670 | 5.470 | 5.470 | 97,167 | -0.27(-4.70%) |
May 05, 2020 | 5.750 | 5.830 | 5.590 | 5.740 | 165,773 | -0.22(-3.69%) |
May 04, 2020 | 5.660 | 5.960 | 5.600 | 5.960 | 127,671 | +0.21(+3.65%) |
May 01, 2020 | 5.660 | 5.950 | 5.490 | 5.750 | 118,700 | +0.02(+0.35%) |
Apr 30, 2020 | 5.440 | 5.790 | 5.410 | 5.730 | 138,170 | -0.16(-2.72%) |
Apr 29, 2020 | 5.450 | 5.930 | 5.450 | 5.890 | 234,766 | +0.57(+10.71%) |
Apr 28, 2020 | 5.520 | 5.520 | 5.230 | 5.320 | 243,022 | +0.12(+2.31%) |
Apr 27, 2020 | 5.290 | 5.315 | 5.085 | 5.200 | 124,643 | +0.52(+11.11%) |
Apr 24, 2020 | 4.495 | 4.680 | 4.490 | 4.680 | 46,300 | +0.27(+6.12%) |
Apr 23, 2020 | 4.430 | 4.585 | 4.360 | 4.410 | 112,950 | -0.21(-4.59%) |
Apr 22, 2020 | 4.770 | 4.770 | 4.570 | 4.622 | 142,771 | -0.21(-4.31%) |
Apr 21, 2020 | 4.810 | 4.940 | 4.740 | 4.830 | 109,393 | -0.13(-2.62%) |
Apr 20, 2020 | 5.065 | 5.130 | 4.890 | 4.960 | 92,569 | -0.10(-1.94%) |
Apr 17, 2020 | 4.985 | 5.130 | 4.860 | 5.058 | 101,000 | +0.15(+3.02%) |
Apr 16, 2020 | 4.970 | 5.050 | 4.800 | 4.910 | 122,261 | +0.04(+0.92%) |
Apr 15, 2020 | 4.690 | 4.900 | 4.540 | 4.865 | 142,771 | -0.33(-6.44%) |
Apr 14, 2020 | 5.340 | 5.550 | 5.070 | 5.200 | 198,124 | -0.10(-1.89%) |
Apr 13, 2020 | 5.440 | 5.500 | 5.200 | 5.300 | 158,226 | -0.09(-1.67%) |
Apr 09, 2020 | 5.160 | 5.440 | 5.110 | 5.390 | 258,700 | +0.62(+13.00%) |
Apr 08, 2020 | 4.620 | 4.830 | 4.550 | 4.770 | 286,303 | +0.32(+7.19%) |
Apr 07, 2020 | 4.600 | 4.760 | 4.400 | 4.450 | 517,711 | +0.42(+10.56%) |
Apr 06, 2020 | 3.490 | 4.055 | 3.380 | 4.025 | 215,446 | +0.67(+19.79%) |
Apr 03, 2020 | 3.330 | 3.390 | 3.314 | 3.360 | 126,900 | +0.16(+5.00%) |
Apr 02, 2020 | 3.240 | 3.310 | 3.130 | 3.200 | 123,662 | -0.11(-3.32%) |