Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.857 | 6.013 | 5.818 | 5.902 | 152,593 | +0.03(+0.55%) |
Jun 29, 2020 | 5.740 | 5.928 | 5.661 | 5.870 | 316,218 | +0.21(+3.68%) |
Jun 26, 2020 | 5.792 | 5.792 | 5.642 | 5.661 | 241,262 | -0.07(-1.25%) |
Jun 25, 2020 | 5.661 | 5.818 | 5.635 | 5.733 | 234,557 | +0.07(+1.26%) |
Jun 24, 2020 | 5.596 | 5.727 | 5.414 | 5.661 | 250,578 | +0.04(+0.69%) |
Jun 23, 2020 | 5.701 | 5.743 | 5.616 | 5.622 | 286,959 | +0.01(+0.12%) |
Jun 22, 2020 | 5.629 | 5.701 | 5.544 | 5.616 | 176,906 | -0.08(-1.37%) |
Jun 19, 2020 | 5.857 | 5.980 | 5.616 | 5.694 | 294,125 | -0.14(-2.34%) |
Jun 18, 2020 | 5.811 | 5.973 | 5.766 | 5.831 | 256,878 | -0.03(-0.44%) |
Jun 17, 2020 | 6.123 | 6.123 | 5.837 | 5.857 | 221,039 | -0.27(-4.36%) |
Jun 16, 2020 | 6.202 | 6.286 | 6.006 | 6.123 | 226,642 | +0.12(+1.95%) |
Jun 15, 2020 | 5.824 | 6.071 | 5.792 | 6.006 | 290,604 | +0.02(+0.33%) |
Jun 12, 2020 | 5.974 | 6.234 | 5.805 | 5.987 | 289,054 | +0.22(+3.78%) |
Jun 11, 2020 | 5.961 | 6.254 | 5.713 | 5.769 | 477,424 | -0.76(-11.62%) |
Jun 10, 2020 | 6.818 | 6.830 | 6.382 | 6.527 | 507,626 | -0.28(-4.09%) |
Jun 09, 2020 | 6.925 | 6.957 | 6.546 | 6.805 | 414,817 | -0.16(-2.27%) |
Jun 08, 2020 | 6.653 | 6.963 | 6.647 | 6.963 | 447,152 | +0.43(+6.58%) |
Jun 05, 2020 | 6.634 | 6.849 | 6.426 | 6.533 | 376,833 | +0.05(+0.78%) |
Jun 04, 2020 | 6.382 | 6.499 | 6.287 | 6.483 | 424,070 | +0.15(+2.40%) |
Jun 03, 2020 | 6.179 | 6.413 | 6.179 | 6.331 | 369,715 | +0.16(+2.66%) |
Jun 02, 2020 | 6.236 | 6.287 | 6.085 | 6.167 | 288,550 | +0.01(+0.10%) |
Jun 01, 2020 | 5.901 | 6.350 | 5.845 | 6.160 | 264,675 | +0.13(+2.20%) |
May 29, 2020 | 6.078 | 6.198 | 5.946 | 6.028 | 275,384 | -0.09(-1.45%) |
May 28, 2020 | 6.281 | 6.356 | 6.040 | 6.116 | 247,839 | -0.13(-2.12%) |
May 27, 2020 | 6.243 | 6.268 | 6.129 | 6.249 | 264,473 | +0.13(+2.06%) |
May 26, 2020 | 6.047 | 6.281 | 6.047 | 6.123 | 196,670 | +0.24(+4.08%) |
May 22, 2020 | 5.889 | 6.028 | 5.876 | 5.882 | 276,175 | +0.04(+0.65%) |
May 21, 2020 | 5.687 | 5.876 | 5.687 | 5.845 | 246,313 | +0.20(+3.47%) |
May 20, 2020 | 5.586 | 5.743 | 5.535 | 5.649 | 209,575 | +0.13(+2.41%) |
May 19, 2020 | 5.415 | 5.611 | 5.345 | 5.516 | 245,433 | +0.07(+1.28%) |
May 18, 2020 | 5.314 | 5.541 | 5.270 | 5.447 | 172,024 | +0.27(+5.25%) |
May 15, 2020 | 5.105 | 5.320 | 5.065 | 5.175 | 194,668 | -0.01(-0.24%) |
May 14, 2020 | 5.029 | 5.200 | 4.821 | 5.187 | 144,378 | +0.08(+1.48%) |
May 13, 2020 | 5.244 | 5.252 | 4.846 | 5.112 | 209,130 | -0.15(-2.76%) |
May 12, 2020 | 5.358 | 5.465 | 5.219 | 5.257 | 175,307 | -0.08(-1.42%) |
May 11, 2020 | 5.320 | 5.497 | 5.150 | 5.333 | 191,873 | -0.04(-0.82%) |
May 08, 2020 | 5.326 | 5.497 | 5.301 | 5.377 | 285,196 | +0.08(+1.43%) |
May 07, 2020 | 5.371 | 5.497 | 5.093 | 5.301 | 380,223 | +0.03(+0.60%) |
May 06, 2020 | 5.118 | 5.339 | 5.105 | 5.270 | 269,928 | +0.20(+3.86%) |
May 05, 2020 | 5.453 | 5.687 | 4.960 | 5.074 | 559,131 | -0.35(-6.52%) |
May 04, 2020 | 5.320 | 5.491 | 5.162 | 5.428 | 367,826 | +0.03(+0.47%) |
May 01, 2020 | 5.800 | 6.066 | 5.257 | 5.402 | 433,650 | -0.33(-5.84%) |
Apr 30, 2020 | 5.927 | 5.927 | 5.636 | 5.737 | 381,077 | -0.26(-4.32%) |
Apr 29, 2020 | 5.743 | 6.230 | 5.687 | 5.996 | 364,420 | +0.44(+7.84%) |
Apr 28, 2020 | 5.832 | 6.003 | 5.535 | 5.560 | 256,708 | -0.15(-2.55%) |
Apr 27, 2020 | 5.510 | 5.813 | 5.383 | 5.706 | 320,983 | +0.30(+5.49%) |
Apr 24, 2020 | 5.074 | 5.447 | 5.023 | 5.409 | 203,531 | +0.39(+7.67%) |
Apr 23, 2020 | 5.244 | 5.295 | 4.916 | 5.023 | 348,055 | -0.17(-3.28%) |
Apr 22, 2020 | 5.522 | 5.529 | 5.162 | 5.194 | 251,620 | -0.20(-3.75%) |
Apr 21, 2020 | 5.402 | 5.541 | 5.258 | 5.396 | 204,895 | -0.06(-1.04%) |
Apr 20, 2020 | 5.541 | 5.687 | 5.377 | 5.453 | 270,648 | -0.24(-4.22%) |
Apr 17, 2020 | 5.706 | 5.984 | 5.535 | 5.693 | 566,278 | +0.13(+2.27%) |
Apr 16, 2020 | 5.693 | 5.718 | 5.390 | 5.567 | 571,849 | +0.05(+0.92%) |
Apr 15, 2020 | 5.251 | 5.579 | 5.118 | 5.516 | 553,897 | +0.10(+1.87%) |
Apr 14, 2020 | 5.358 | 5.491 | 5.156 | 5.415 | 376,858 | +0.29(+5.67%) |
Apr 13, 2020 | 4.612 | 5.168 | 4.202 | 5.124 | 501,070 | +0.57(+12.48%) |
Apr 09, 2020 | 4.739 | 5.143 | 4.499 | 4.556 | 611,859 | +0.09(+2.12%) |
Apr 08, 2020 | 3.993 | 4.691 | 3.993 | 4.461 | 517,616 | +0.64(+16.89%) |
Apr 07, 2020 | 3.911 | 4.158 | 3.734 | 3.816 | 529,759 | +0.19(+5.23%) |
Apr 06, 2020 | 3.570 | 3.873 | 3.526 | 3.627 | 224,721 | +0.24(+7.09%) |
Apr 03, 2020 | 3.519 | 3.722 | 3.159 | 3.387 | 328,086 | -0.14(-3.94%) |
Apr 02, 2020 | 3.709 | 3.785 | 3.507 | 3.526 | 261,944 | -0.18(-4.78%) |