Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.079 | 6.235 | 5.945 | 6.183 | 7,796,647 | +0.02(+0.36%) |
Jun 29, 2020 | 6.287 | 6.447 | 6.019 | 6.160 | 7,986,985 | -0.22(-3.50%) |
Jun 26, 2020 | 6.257 | 6.443 | 5.870 | 6.384 | 17,884,062 | +0.07(+1.06%) |
Jun 25, 2020 | 6.190 | 6.465 | 6.168 | 6.317 | 13,358,067 | +0.04(+0.59%) |
Jun 24, 2020 | 6.212 | 6.331 | 6.030 | 6.279 | 10,458,067 | -0.04(-0.71%) |
Jun 23, 2020 | 6.517 | 6.592 | 6.265 | 6.324 | 9,313,400 | -0.14(-2.19%) |
Jun 22, 2020 | 6.517 | 6.644 | 6.302 | 6.465 | 14,868,918 | -0.17(-2.58%) |
Jun 19, 2020 | 7.269 | 7.395 | 6.584 | 6.637 | 62,871,096 | -0.53(-7.37%) |
Jun 18, 2020 | 6.607 | 7.276 | 6.577 | 7.165 | 24,441,472 | +0.43(+6.41%) |
Jun 17, 2020 | 6.495 | 7.005 | 6.428 | 6.733 | 50,274,120 | +0.20(+3.08%) |
Jun 16, 2020 | 6.808 | 6.867 | 6.116 | 6.532 | 46,431,816 | -0.01(-0.23%) |
Jun 15, 2020 | 5.707 | 7.250 | 5.699 | 6.547 | 45,185,816 | +0.55(+9.18%) |
Jun 12, 2020 | 6.346 | 6.346 | 5.703 | 5.997 | 11,215,005 | -0.07(-1.23%) |
Jun 11, 2020 | 6.272 | 6.376 | 6.041 | 6.071 | 7,221,924 | -0.54(-8.21%) |
Jun 10, 2020 | 6.674 | 6.718 | 6.335 | 6.614 | 6,267,689 | -0.10(-1.55%) |
Jun 09, 2020 | 7.053 | 7.068 | 6.681 | 6.718 | 5,979,119 | -0.47(-6.52%) |
Jun 08, 2020 | 7.187 | 7.306 | 7.068 | 7.187 | 4,807,706 | +0.23(+3.32%) |
Jun 05, 2020 | 6.770 | 7.128 | 6.703 | 6.956 | 6,467,042 | +0.36(+5.53%) |
Jun 04, 2020 | 6.346 | 6.614 | 6.279 | 6.592 | 4,742,353 | +0.22(+3.38%) |
Jun 03, 2020 | 6.175 | 6.406 | 6.108 | 6.376 | 4,579,612 | +0.28(+4.64%) |
Jun 02, 2020 | 6.026 | 6.131 | 5.974 | 6.093 | 7,498,782 | +0.11(+1.87%) |
Jun 01, 2020 | 6.079 | 6.142 | 5.870 | 5.982 | 4,079,282 | -0.04(-0.62%) |
May 29, 2020 | 5.959 | 6.123 | 5.669 | 6.019 | 9,363,400 | +0.03(+0.50%) |
May 28, 2020 | 6.034 | 6.309 | 5.833 | 5.989 | 9,117,908 | -0.01(-0.12%) |
May 27, 2020 | 6.012 | 6.123 | 5.803 | 5.997 | 3,507,531 | +0.02(+0.37%) |
May 26, 2020 | 6.019 | 6.030 | 5.848 | 5.974 | 4,716,436 | +0.13(+2.29%) |
May 22, 2020 | 5.788 | 5.866 | 5.602 | 5.840 | 4,296,755 | -0.01(-0.25%) |
May 21, 2020 | 5.937 | 6.004 | 5.573 | 5.855 | 11,348,869 | -0.10(-1.62%) |
May 20, 2020 | 6.317 | 6.610 | 5.833 | 5.952 | 10,297,996 | -0.08(-1.36%) |
May 19, 2020 | 5.803 | 6.205 | 5.740 | 6.034 | 3,654,343 | +0.22(+3.71%) |
May 18, 2020 | 5.945 | 6.064 | 5.796 | 5.818 | 6,484,501 | +0.07(+1.30%) |
May 15, 2020 | 5.521 | 5.885 | 5.424 | 5.744 | 6,216,102 | +0.37(+6.93%) |
May 14, 2020 | 5.215 | 5.528 | 4.788 | 5.372 | 9,691,517 | +0.22(+4.34%) |
May 13, 2020 | 5.483 | 5.483 | 4.985 | 5.149 | 6,529,333 | -0.33(-6.11%) |
May 12, 2020 | 5.796 | 5.796 | 5.446 | 5.483 | 6,337,892 | -0.43(-7.30%) |
May 11, 2020 | 5.826 | 6.075 | 5.714 | 5.915 | 6,611,794 | +0.07(+1.27%) |
May 08, 2020 | 5.570 | 5.892 | 5.570 | 5.840 | 7,566,846 | +0.33(+5.96%) |
May 07, 2020 | 6.030 | 6.038 | 5.410 | 5.512 | 6,597,098 | -0.37(-6.33%) |
May 06, 2020 | 6.176 | 6.351 | 5.870 | 5.884 | 3,853,043 | -0.29(-4.73%) |
May 05, 2020 | 6.519 | 6.556 | 5.965 | 6.176 | 5,842,329 | -0.20(-3.09%) |
May 04, 2020 | 5.848 | 6.381 | 5.753 | 6.373 | 11,661,417 | +0.35(+5.82%) |
May 01, 2020 | 5.935 | 6.235 | 5.804 | 6.023 | 8,478,835 | -0.09(-1.55%) |
Apr 30, 2020 | 6.242 | 6.282 | 6.023 | 6.118 | 6,255,469 | -0.13(-2.10%) |
Apr 29, 2020 | 6.483 | 6.483 | 6.016 | 6.249 | 6,313,020 | -0.06(-0.93%) |
Apr 28, 2020 | 6.249 | 6.527 | 5.913 | 6.308 | 9,168,919 | +0.15(+2.49%) |
Apr 27, 2020 | 6.344 | 6.359 | 5.819 | 6.154 | 9,029,473 | +0.26(+4.33%) |
Apr 24, 2020 | 5.848 | 5.986 | 5.767 | 5.899 | 8,424,455 | +0.05(+0.87%) |
Apr 23, 2020 | 5.702 | 6.096 | 5.673 | 5.848 | 6,974,751 | +0.09(+1.65%) |
Apr 22, 2020 | 6.118 | 6.118 | 5.457 | 5.753 | 10,409,129 | -0.16(-2.72%) |
Apr 21, 2020 | 5.716 | 6.162 | 5.680 | 5.913 | 11,553,845 | -0.04(-0.61%) |
Apr 20, 2020 | 5.088 | 6.140 | 5.052 | 5.950 | 10,977,041 | +0.58(+10.88%) |
Apr 17, 2020 | 5.110 | 5.395 | 4.983 | 5.366 | 13,094,390 | +0.28(+5.45%) |
Apr 16, 2020 | 4.964 | 5.424 | 4.957 | 5.088 | 12,971,892 | +0.14(+2.80%) |
Apr 15, 2020 | 4.570 | 5.023 | 4.497 | 4.950 | 9,447,500 | +0.20(+4.31%) |
Apr 14, 2020 | 4.227 | 4.789 | 4.198 | 4.745 | 10,929,236 | +0.50(+11.88%) |
Apr 13, 2020 | 4.220 | 4.351 | 3.964 | 4.242 | 7,215,749 | +0.18(+4.31%) |
Apr 09, 2020 | 4.468 | 4.504 | 3.950 | 4.066 | 7,580,818 | -0.21(-4.95%) |
Apr 08, 2020 | 4.315 | 4.402 | 4.023 | 4.278 | 4,438,451 | +0.12(+2.99%) |
Apr 07, 2020 | 4.380 | 4.534 | 4.088 | 4.154 | 9,036,671 | -0.07(-1.56%) |
Apr 06, 2020 | 4.337 | 4.468 | 4.059 | 4.220 | 7,646,134 | +0.05(+1.23%) |
Apr 03, 2020 | 4.037 | 4.242 | 3.811 | 4.169 | 8,126,258 | +0.18(+4.58%) |
Apr 02, 2020 | 3.716 | 4.315 | 3.650 | 3.986 | 7,478,758 | +0.39(+10.75%) |