Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.784 | 5.912 | 5.690 | 5.869 | 136,293 | +0.04(+0.73%) |
Jun 29, 2020 | 5.733 | 5.831 | 5.690 | 5.826 | 67,540 | +0.08(+1.33%) |
Jun 26, 2020 | 5.733 | 5.750 | 5.512 | 5.750 | 238,897 | +0.03(+0.60%) |
Jun 25, 2020 | 5.614 | 5.716 | 5.537 | 5.716 | 35,819 | +0.06(+1.05%) |
Jun 24, 2020 | 5.690 | 5.767 | 5.537 | 5.656 | 43,735 | -0.15(-2.64%) |
Jun 23, 2020 | 5.912 | 5.958 | 5.750 | 5.809 | 42,005 | -0.06(-1.01%) |
Jun 22, 2020 | 5.707 | 5.975 | 5.588 | 5.869 | 30,604 | +0.11(+1.92%) |
Jun 19, 2020 | 5.665 | 5.792 | 5.537 | 5.758 | 136,378 | +0.11(+1.96%) |
Jun 18, 2020 | 5.771 | 5.868 | 5.546 | 5.648 | 30,233 | -0.18(-3.07%) |
Jun 17, 2020 | 5.860 | 5.954 | 5.826 | 5.826 | 18,275 | -0.17(-2.84%) |
Jun 16, 2020 | 5.809 | 6.094 | 5.550 | 5.997 | 19,997 | +0.31(+5.38%) |
Jun 15, 2020 | 5.435 | 5.792 | 5.359 | 5.690 | 54,476 | +0.20(+3.72%) |
Jun 12, 2020 | 5.478 | 5.588 | 5.359 | 5.486 | 45,028 | +0.16(+3.04%) |
Jun 11, 2020 | 5.767 | 5.767 | 5.240 | 5.325 | 70,793 | -0.58(-9.80%) |
Jun 10, 2020 | 6.201 | 6.201 | 5.809 | 5.903 | 32,555 | -0.20(-3.21%) |
Jun 09, 2020 | 6.022 | 6.375 | 5.758 | 6.099 | 54,650 | +0.06(+0.99%) |
Jun 08, 2020 | 5.741 | 6.566 | 5.712 | 6.039 | 92,264 | +0.36(+6.29%) |
Jun 05, 2020 | 5.444 | 5.741 | 5.427 | 5.682 | 94,759 | +0.34(+6.37%) |
Jun 04, 2020 | 5.333 | 5.444 | 5.231 | 5.342 | 55,252 | -0.03(-0.48%) |
Jun 03, 2020 | 5.350 | 5.444 | 5.308 | 5.367 | 69,698 | +0.12(+2.27%) |
Jun 02, 2020 | 5.154 | 5.444 | 5.154 | 5.248 | 70,652 | +0.13(+2.49%) |
Jun 01, 2020 | 5.376 | 5.376 | 5.120 | 5.120 | 55,836 | -0.27(-5.05%) |
May 29, 2020 | 5.308 | 5.444 | 5.154 | 5.393 | 30,802 | +0.00(+0.00%) |
May 28, 2020 | 5.444 | 5.444 | 5.303 | 5.393 | 168,269 | -0.05(-0.94%) |
May 27, 2020 | 5.274 | 5.444 | 5.240 | 5.444 | 66,204 | +0.23(+4.40%) |
May 26, 2020 | 5.248 | 5.274 | 5.065 | 5.214 | 40,648 | +0.05(+0.99%) |
May 22, 2020 | 5.308 | 5.393 | 5.018 | 5.163 | 92,643 | -0.14(-2.57%) |
May 21, 2020 | 5.248 | 5.427 | 5.167 | 5.299 | 24,063 | -0.07(-1.27%) |
May 20, 2020 | 5.120 | 5.367 | 5.120 | 5.367 | 24,367 | +0.34(+6.77%) |
May 19, 2020 | 5.393 | 5.478 | 5.027 | 5.027 | 34,467 | -0.48(-8.66%) |
May 18, 2020 | 5.384 | 5.724 | 5.384 | 5.503 | 47,992 | +0.27(+5.20%) |
May 15, 2020 | 5.035 | 5.291 | 4.891 | 5.231 | 25,041 | +0.29(+5.85%) |
May 14, 2020 | 5.223 | 5.223 | 4.712 | 4.942 | 52,282 | -0.16(-3.17%) |
May 13, 2020 | 5.103 | 5.495 | 4.797 | 5.103 | 73,614 | -0.09(-1.64%) |
May 12, 2020 | 5.350 | 5.435 | 5.189 | 5.189 | 40,815 | -0.23(-4.24%) |
May 11, 2020 | 5.520 | 5.667 | 5.342 | 5.418 | 70,546 | -0.20(-3.48%) |
May 08, 2020 | 5.529 | 5.733 | 5.359 | 5.614 | 114,393 | +0.04(+0.76%) |
May 07, 2020 | 5.614 | 5.737 | 5.503 | 5.571 | 43,474 | +0.01(+0.15%) |
May 06, 2020 | 5.809 | 5.852 | 5.529 | 5.563 | 42,574 | -0.27(-4.66%) |
May 05, 2020 | 6.062 | 6.214 | 5.827 | 5.835 | 79,650 | -0.19(-3.08%) |
May 04, 2020 | 5.725 | 6.020 | 5.725 | 6.020 | 20,237 | +0.18(+3.03%) |
May 01, 2020 | 5.894 | 5.944 | 5.692 | 5.843 | 36,461 | -0.10(-1.70%) |
Apr 30, 2020 | 6.231 | 6.239 | 5.902 | 5.944 | 27,711 | -0.37(-5.87%) |
Apr 29, 2020 | 6.290 | 6.479 | 6.189 | 6.315 | 53,454 | +0.27(+4.46%) |
Apr 28, 2020 | 6.054 | 6.222 | 5.856 | 6.045 | 24,170 | +0.03(+0.56%) |
Apr 27, 2020 | 5.860 | 6.062 | 5.763 | 6.012 | 20,957 | +0.17(+2.88%) |
Apr 24, 2020 | 5.759 | 5.944 | 5.650 | 5.843 | 47,744 | -0.01(-0.14%) |
Apr 23, 2020 | 5.995 | 6.121 | 5.608 | 5.852 | 16,076 | -0.20(-3.34%) |
Apr 22, 2020 | 5.759 | 6.138 | 5.742 | 6.054 | 24,264 | +0.23(+3.90%) |
Apr 21, 2020 | 5.650 | 6.146 | 5.639 | 5.827 | 21,247 | +0.03(+0.44%) |
Apr 20, 2020 | 6.113 | 6.155 | 5.801 | 5.801 | 18,463 | -0.36(-5.87%) |
Apr 17, 2020 | 6.079 | 6.197 | 5.892 | 6.163 | 31,473 | +0.19(+3.10%) |
Apr 16, 2020 | 5.759 | 5.978 | 5.262 | 5.978 | 50,449 | +0.14(+2.45%) |
Apr 15, 2020 | 5.961 | 6.121 | 5.759 | 5.835 | 26,358 | -0.30(-4.94%) |
Apr 14, 2020 | 6.323 | 6.323 | 6.071 | 6.138 | 19,383 | -0.18(-2.80%) |
Apr 13, 2020 | 6.517 | 6.601 | 6.231 | 6.315 | 32,088 | -0.28(-4.21%) |
Apr 09, 2020 | 6.306 | 6.652 | 6.168 | 6.593 | 45,012 | +0.72(+12.18%) |
Apr 08, 2020 | 6.071 | 6.071 | 5.683 | 5.877 | 33,431 | +0.07(+1.16%) |
Apr 07, 2020 | 5.987 | 6.424 | 5.768 | 5.810 | 16,553 | -0.08(-1.43%) |
Apr 06, 2020 | 6.332 | 6.332 | 5.810 | 5.894 | 57,026 | -0.33(-5.28%) |
Apr 03, 2020 | 5.911 | 6.525 | 5.598 | 6.222 | 50,476 | +0.38(+6.48%) |
Apr 02, 2020 | 5.987 | 6.433 | 5.658 | 5.843 | 51,365 | -0.09(-1.56%) |