Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.531 | 5.710 | 5.498 | 5.683 | 1,008,615 | +0.06(+1.06%) |
Jun 29, 2020 | 5.511 | 5.650 | 5.379 | 5.624 | 1,051,600 | +0.10(+1.79%) |
Jun 26, 2020 | 5.663 | 5.698 | 5.422 | 5.525 | 2,907,716 | -0.22(-3.91%) |
Jun 25, 2020 | 5.491 | 5.802 | 5.458 | 5.749 | 2,319,483 | +0.10(+1.75%) |
Jun 24, 2020 | 5.682 | 5.682 | 5.463 | 5.650 | 2,483,712 | -0.16(-2.78%) |
Jun 23, 2020 | 5.560 | 5.844 | 5.411 | 5.812 | 1,963,793 | +0.28(+5.14%) |
Jun 22, 2020 | 5.489 | 5.534 | 5.276 | 5.527 | 2,520,234 | -0.04(-0.70%) |
Jun 19, 2020 | 5.728 | 5.824 | 5.418 | 5.566 | 2,458,018 | -0.06(-1.15%) |
Jun 18, 2020 | 5.508 | 5.863 | 5.384 | 5.631 | 2,800,215 | -0.04(-0.68%) |
Jun 17, 2020 | 5.818 | 5.844 | 5.560 | 5.669 | 1,354,106 | -0.15(-2.55%) |
Jun 16, 2020 | 6.102 | 6.121 | 5.637 | 5.818 | 9,120,686 | +0.09(+1.58%) |
Jun 15, 2020 | 5.172 | 5.805 | 5.069 | 5.728 | 1,673,376 | +0.18(+3.26%) |
Jun 12, 2020 | 5.650 | 5.863 | 5.192 | 5.547 | 1,806,656 | +0.28(+5.40%) |
Jun 11, 2020 | 5.109 | 5.625 | 4.907 | 5.263 | 2,870,611 | -0.46(-8.04%) |
Jun 10, 2020 | 5.993 | 6.042 | 5.336 | 5.723 | 2,072,377 | -0.11(-1.89%) |
Jun 09, 2020 | 6.545 | 6.551 | 5.833 | 5.833 | 3,890,702 | -0.74(-11.29%) |
Jun 08, 2020 | 6.293 | 6.778 | 6.287 | 6.575 | 3,373,205 | +0.67(+11.32%) |
Jun 05, 2020 | 5.901 | 6.401 | 5.864 | 5.907 | 2,577,271 | +0.38(+6.88%) |
Jun 04, 2020 | 5.569 | 5.759 | 5.379 | 5.526 | 3,067,794 | +0.09(+1.69%) |
Jun 03, 2020 | 4.962 | 5.625 | 4.882 | 5.434 | 2,681,504 | +0.59(+12.29%) |
Jun 02, 2020 | 4.987 | 5.023 | 4.821 | 4.839 | 1,375,291 | -0.03(-0.63%) |
Jun 01, 2020 | 4.563 | 5.039 | 4.490 | 4.870 | 1,651,324 | +0.33(+7.15%) |
May 29, 2020 | 4.551 | 4.662 | 4.392 | 4.545 | 2,436,082 | -0.06(-1.33%) |
May 28, 2020 | 4.723 | 4.892 | 4.570 | 4.606 | 2,474,203 | -0.06(-1.18%) |
May 27, 2020 | 4.741 | 4.827 | 4.399 | 4.662 | 1,604,513 | +0.06(+1.33%) |
May 26, 2020 | 4.539 | 4.677 | 4.459 | 4.600 | 1,080,005 | +0.22(+5.04%) |
May 22, 2020 | 4.232 | 4.392 | 4.152 | 4.379 | 5,214,378 | +0.14(+3.33%) |
May 21, 2020 | 4.349 | 4.386 | 4.159 | 4.238 | 1,127,845 | -0.10(-2.40%) |
May 20, 2020 | 4.214 | 4.447 | 4.177 | 4.343 | 1,443,870 | +0.24(+5.83%) |
May 19, 2020 | 4.110 | 4.263 | 3.913 | 4.103 | 1,332,504 | -0.04(-0.89%) |
May 18, 2020 | 3.944 | 4.202 | 3.843 | 4.140 | 3,615,572 | +0.38(+10.11%) |
May 15, 2020 | 3.772 | 3.827 | 3.570 | 3.760 | 1,391,511 | -0.01(-0.33%) |
May 14, 2020 | 3.435 | 3.778 | 3.153 | 3.772 | 3,053,082 | +0.17(+4.59%) |
May 13, 2020 | 4.042 | 4.079 | 3.527 | 3.607 | 3,681,802 | -0.52(-12.63%) |
May 12, 2020 | 4.416 | 4.520 | 3.987 | 4.128 | 3,477,817 | -0.37(-8.31%) |
May 11, 2020 | 4.490 | 4.570 | 4.404 | 4.502 | 2,207,022 | -0.07(-1.61%) |
May 08, 2020 | 4.447 | 4.596 | 4.355 | 4.576 | 1,578,513 | +0.17(+3.90%) |
May 07, 2020 | 4.306 | 4.563 | 4.281 | 4.404 | 1,251,328 | +0.13(+3.01%) |
May 06, 2020 | 4.404 | 4.754 | 4.232 | 4.275 | 2,247,218 | -0.12(-2.65%) |
May 05, 2020 | 4.668 | 4.901 | 4.349 | 4.392 | 2,330,036 | -0.15(-3.24%) |
May 04, 2020 | 4.496 | 4.563 | 4.140 | 4.539 | 2,578,222 | -0.16(-3.39%) |
May 01, 2020 | 4.594 | 4.738 | 4.416 | 4.698 | 2,414,562 | -0.02(-0.39%) |
Apr 30, 2020 | 5.072 | 5.072 | 4.514 | 4.717 | 2,714,983 | -0.31(-6.10%) |
Apr 29, 2020 | 4.692 | 5.165 | 4.570 | 5.023 | 3,697,181 | +0.59(+13.28%) |
Apr 28, 2020 | 4.171 | 4.717 | 4.152 | 4.435 | 4,382,736 | +0.45(+11.40%) |
Apr 27, 2020 | 3.748 | 4.085 | 3.742 | 3.981 | 5,641,532 | +0.24(+6.39%) |
Apr 24, 2020 | 3.711 | 3.772 | 3.515 | 3.742 | 2,057,676 | +0.01(+0.33%) |
Apr 23, 2020 | 3.680 | 3.999 | 3.625 | 3.729 | 2,379,047 | -0.01(-0.16%) |
Apr 22, 2020 | 3.876 | 3.907 | 3.564 | 3.735 | 2,081,927 | -0.07(-1.77%) |
Apr 21, 2020 | 3.674 | 3.864 | 3.650 | 3.803 | 3,975,357 | -0.07(-1.74%) |
Apr 20, 2020 | 3.840 | 4.048 | 3.625 | 3.870 | 3,708,300 | -0.28(-6.66%) |
Apr 17, 2020 | 3.993 | 4.220 | 3.932 | 4.146 | 3,316,965 | +0.31(+8.16%) |
Apr 16, 2020 | 3.870 | 3.987 | 3.686 | 3.834 | 3,044,968 | -0.07(-1.73%) |
Apr 15, 2020 | 3.870 | 3.993 | 3.650 | 3.901 | 5,431,468 | -0.40(-9.27%) |
Apr 14, 2020 | 4.361 | 4.539 | 4.060 | 4.300 | 4,937,313 | +0.13(+3.09%) |
Apr 13, 2020 | 4.484 | 4.484 | 3.600 | 4.171 | 6,743,115 | +0.15(+3.82%) |
Apr 09, 2020 | 3.361 | 4.263 | 3.361 | 4.018 | 13,512,580 | +0.96(+31.53%) |
Apr 08, 2020 | 2.668 | 3.527 | 2.656 | 3.055 | 13,456,026 | +0.55(+22.06%) |
Apr 07, 2020 | 1.914 | 2.680 | 1.914 | 2.503 | 13,527,832 | +0.76(+43.66%) |
Apr 06, 2020 | 1.901 | 2.533 | 1.724 | 1.742 | 12,521,108 | +0.20(+12.70%) |
Apr 03, 2020 | 2.288 | 2.300 | 1.503 | 1.546 | 6,953,971 | -0.69(-30.96%) |
Apr 02, 2020 | 2.717 | 2.791 | 2.217 | 2.239 | 3,068,239 | -0.33(-12.89%) |