Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.455 | 5.705 | 5.455 | 5.498 | 377,021 | +0.03(+0.63%) |
Jun 29, 2020 | 5.325 | 5.480 | 5.265 | 5.463 | 194,113 | +0.16(+3.09%) |
Jun 26, 2020 | 5.247 | 5.368 | 5.204 | 5.299 | 264,059 | +0.03(+0.66%) |
Jun 25, 2020 | 5.282 | 5.282 | 5.161 | 5.265 | 242,277 | -0.09(-1.61%) |
Jun 24, 2020 | 5.463 | 5.489 | 5.222 | 5.351 | 338,896 | -0.12(-2.21%) |
Jun 23, 2020 | 5.498 | 5.593 | 5.463 | 5.472 | 239,212 | -0.03(-0.47%) |
Jun 22, 2020 | 5.532 | 5.610 | 5.455 | 5.498 | 645,963 | +0.00(+0.00%) |
Jun 19, 2020 | 5.437 | 5.541 | 5.161 | 5.498 | 835,279 | +0.11(+2.08%) |
Jun 18, 2020 | 5.308 | 5.437 | 5.152 | 5.386 | 660,422 | +0.08(+1.46%) |
Jun 17, 2020 | 5.437 | 5.480 | 5.187 | 5.308 | 421,146 | -0.08(-1.44%) |
Jun 16, 2020 | 5.386 | 5.575 | 5.351 | 5.386 | 436,677 | +0.17(+3.31%) |
Jun 15, 2020 | 5.299 | 5.299 | 5.101 | 5.213 | 477,350 | -0.16(-2.89%) |
Jun 12, 2020 | 5.446 | 5.597 | 5.230 | 5.368 | 325,584 | +0.09(+1.63%) |
Jun 11, 2020 | 5.455 | 5.524 | 5.213 | 5.282 | 498,331 | -0.32(-5.70%) |
Jun 10, 2020 | 5.791 | 5.808 | 5.550 | 5.601 | 439,385 | -0.31(-5.26%) |
Jun 09, 2020 | 6.041 | 6.059 | 5.731 | 5.912 | 489,168 | -0.17(-2.84%) |
Jun 08, 2020 | 6.145 | 6.257 | 5.964 | 6.085 | 450,470 | -0.10(-1.67%) |
Jun 05, 2020 | 6.110 | 6.240 | 6.085 | 6.188 | 456,397 | +0.19(+3.17%) |
Jun 04, 2020 | 6.766 | 6.792 | 5.981 | 5.998 | 1,239,631 | -0.91(-13.23%) |
Jun 03, 2020 | 6.887 | 6.991 | 6.620 | 6.913 | 921,399 | +0.03(+0.50%) |
Jun 02, 2020 | 7.086 | 7.138 | 6.818 | 6.879 | 699,853 | -0.29(-4.09%) |
Jun 01, 2020 | 7.163 | 7.258 | 7.155 | 7.172 | 279,245 | -0.04(-0.60%) |
May 29, 2020 | 7.207 | 7.224 | 7.146 | 7.215 | 391,512 | +0.03(+0.48%) |
May 28, 2020 | 7.370 | 7.370 | 7.163 | 7.181 | 300,398 | -0.08(-1.07%) |
May 27, 2020 | 7.345 | 7.345 | 7.207 | 7.258 | 236,883 | -0.03(-0.36%) |
May 26, 2020 | 7.241 | 7.336 | 7.215 | 7.284 | 596,397 | +0.03(+0.48%) |
May 22, 2020 | 7.250 | 7.327 | 7.198 | 7.250 | 152,132 | -0.01(-0.12%) |
May 21, 2020 | 7.302 | 7.345 | 7.258 | 7.258 | 134,012 | -0.09(-1.29%) |
May 20, 2020 | 7.362 | 7.388 | 7.293 | 7.353 | 239,045 | +0.09(+1.31%) |
May 19, 2020 | 7.302 | 7.345 | 7.258 | 7.258 | 125,694 | -0.02(-0.24%) |
May 18, 2020 | 7.207 | 7.319 | 7.181 | 7.276 | 438,174 | +0.15(+2.06%) |
May 15, 2020 | 7.120 | 7.215 | 7.120 | 7.129 | 339,719 | -0.02(-0.24%) |
May 14, 2020 | 7.094 | 7.181 | 7.077 | 7.146 | 351,265 | -0.02(-0.24%) |
May 13, 2020 | 7.258 | 7.302 | 7.146 | 7.163 | 237,522 | -0.09(-1.19%) |
May 12, 2020 | 7.336 | 7.362 | 7.250 | 7.250 | 1,199,094 | -0.07(-0.94%) |
May 11, 2020 | 7.388 | 7.396 | 7.302 | 7.319 | 256,598 | -0.07(-0.93%) |
May 08, 2020 | 7.336 | 7.422 | 7.293 | 7.388 | 268,114 | +0.12(+1.66%) |
May 07, 2020 | 7.250 | 7.302 | 7.215 | 7.267 | 150,316 | +0.08(+1.08%) |
May 06, 2020 | 7.319 | 7.319 | 7.181 | 7.189 | 240,401 | -0.11(-1.54%) |
May 05, 2020 | 7.310 | 7.371 | 7.267 | 7.302 | 385,650 | -0.01(-0.12%) |
May 04, 2020 | 7.293 | 7.362 | 7.241 | 7.310 | 313,130 | -0.08(-1.05%) |
May 01, 2020 | 7.336 | 7.388 | 7.258 | 7.388 | 318,863 | +0.01(+0.12%) |
Apr 30, 2020 | 7.284 | 7.414 | 7.267 | 7.379 | 336,766 | -0.08(-1.04%) |
Apr 29, 2020 | 7.474 | 7.474 | 7.353 | 7.457 | 353,002 | +0.14(+1.89%) |
Apr 28, 2020 | 7.396 | 7.465 | 7.258 | 7.319 | 465,511 | -0.02(-0.24%) |
Apr 27, 2020 | 7.293 | 7.353 | 7.241 | 7.336 | 691,627 | +0.09(+1.31%) |
Apr 24, 2020 | 7.293 | 7.293 | 7.169 | 7.241 | 141,936 | +0.01(+0.12%) |
Apr 23, 2020 | 7.198 | 7.310 | 7.189 | 7.232 | 373,008 | +0.02(+0.24%) |
Apr 22, 2020 | 7.224 | 7.276 | 7.172 | 7.215 | 219,661 | +0.04(+0.60%) |
Apr 21, 2020 | 7.138 | 7.189 | 7.043 | 7.172 | 437,199 | -0.03(-0.36%) |
Apr 20, 2020 | 7.198 | 7.267 | 7.086 | 7.198 | 262,970 | +0.03(+0.36%) |
Apr 17, 2020 | 7.284 | 7.284 | 7.103 | 7.172 | 253,051 | +0.09(+1.22%) |
Apr 16, 2020 | 6.939 | 7.094 | 6.835 | 7.086 | 279,836 | +0.01(+0.12%) |
Apr 15, 2020 | 7.077 | 7.103 | 6.999 | 7.077 | 153,726 | -0.05(-0.73%) |
Apr 14, 2020 | 7.371 | 7.371 | 7.025 | 7.129 | 609,586 | -0.09(-1.31%) |
Apr 13, 2020 | 7.276 | 7.319 | 6.991 | 7.224 | 416,477 | +0.19(+2.70%) |
Apr 09, 2020 | 7.112 | 7.144 | 7.008 | 7.034 | 205,778 | +0.07(+0.99%) |
Apr 08, 2020 | 6.775 | 7.034 | 6.611 | 6.965 | 694,301 | +0.34(+5.08%) |
Apr 07, 2020 | 6.905 | 6.905 | 6.533 | 6.628 | 621,045 | +0.06(+0.92%) |
Apr 06, 2020 | 6.585 | 6.715 | 6.404 | 6.568 | 511,748 | +0.31(+4.97%) |
Apr 03, 2020 | 6.352 | 6.508 | 6.076 | 6.257 | 265,565 | -0.07(-1.09%) |
Apr 02, 2020 | 6.214 | 6.472 | 6.188 | 6.326 | 307,417 | +0.16(+2.52%) |