Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.433 | 5.531 | 5.169 | 5.522 | 6,698,455 | +0.10(+1.81%) |
Jun 29, 2020 | 5.198 | 5.424 | 5.134 | 5.424 | 8,108,992 | +0.37(+7.38%) |
Jun 26, 2020 | 5.492 | 5.512 | 4.982 | 5.051 | 31,203,428 | -0.48(-8.69%) |
Jun 25, 2020 | 5.424 | 5.796 | 5.281 | 5.531 | 8,395,168 | +0.05(+0.89%) |
Jun 24, 2020 | 5.698 | 5.845 | 5.453 | 5.482 | 7,692,464 | -0.25(-4.28%) |
Jun 23, 2020 | 5.983 | 5.983 | 5.649 | 5.728 | 10,959,787 | -0.20(-3.31%) |
Jun 22, 2020 | 6.208 | 6.296 | 5.777 | 5.924 | 7,781,296 | -0.22(-3.51%) |
Jun 19, 2020 | 6.699 | 6.708 | 6.090 | 6.139 | 30,441,258 | -0.43(-6.57%) |
Jun 18, 2020 | 6.414 | 7.003 | 6.296 | 6.571 | 9,882,491 | -0.01(-0.15%) |
Jun 17, 2020 | 6.748 | 6.767 | 6.350 | 6.581 | 9,695,242 | -0.17(-2.47%) |
Jun 16, 2020 | 6.875 | 6.914 | 6.512 | 6.748 | 7,963,917 | +0.13(+1.93%) |
Jun 15, 2020 | 6.002 | 6.748 | 5.865 | 6.620 | 9,524,790 | +0.27(+4.33%) |
Jun 12, 2020 | 6.522 | 6.610 | 6.203 | 6.345 | 7,388,214 | +0.21(+3.35%) |
Jun 11, 2020 | 6.355 | 6.669 | 6.130 | 6.139 | 9,541,346 | -0.63(-9.28%) |
Jun 10, 2020 | 7.424 | 7.542 | 6.748 | 6.767 | 9,112,712 | -0.64(-8.61%) |
Jun 09, 2020 | 7.532 | 7.679 | 7.091 | 7.405 | 8,743,653 | -0.47(-5.98%) |
Jun 08, 2020 | 6.571 | 8.091 | 6.571 | 7.875 | 20,585,702 | +1.41(+21.85%) |
Jun 05, 2020 | 6.473 | 6.640 | 6.012 | 6.463 | 12,748,799 | +0.12(+1.85%) |
Jun 04, 2020 | 6.032 | 6.370 | 6.022 | 6.345 | 6,524,766 | +0.26(+4.35%) |
Jun 03, 2020 | 6.375 | 6.375 | 5.983 | 6.081 | 7,525,454 | -0.21(-3.28%) |
Jun 02, 2020 | 6.120 | 6.404 | 6.081 | 6.287 | 5,424,315 | +0.18(+2.89%) |
Jun 01, 2020 | 5.806 | 6.272 | 5.772 | 6.110 | 8,012,851 | +0.24(+4.01%) |
May 29, 2020 | 5.943 | 6.139 | 5.796 | 5.875 | 11,474,062 | +0.02(+0.34%) |
May 28, 2020 | 6.100 | 6.404 | 5.806 | 5.855 | 6,889,557 | -0.30(-4.94%) |
May 27, 2020 | 6.444 | 6.444 | 5.934 | 6.159 | 6,673,716 | -0.20(-3.09%) |
May 26, 2020 | 6.041 | 6.429 | 5.983 | 6.355 | 8,098,425 | +0.46(+7.82%) |
May 22, 2020 | 5.551 | 5.914 | 5.482 | 5.894 | 5,882,123 | +0.24(+4.16%) |
May 21, 2020 | 5.708 | 5.870 | 5.600 | 5.659 | 6,212,643 | -0.07(-1.20%) |
May 20, 2020 | 5.914 | 6.041 | 5.639 | 5.728 | 9,185,524 | -0.05(-0.85%) |
May 19, 2020 | 5.639 | 6.100 | 5.524 | 5.777 | 8,755,613 | +0.20(+3.51%) |
May 18, 2020 | 5.031 | 5.620 | 4.982 | 5.580 | 10,842,334 | +0.76(+15.89%) |
May 15, 2020 | 4.992 | 5.149 | 4.791 | 4.815 | 9,153,290 | -0.16(-3.16%) |
May 14, 2020 | 5.129 | 5.178 | 4.835 | 4.972 | 8,748,338 | -0.30(-5.76%) |
May 13, 2020 | 6.306 | 6.306 | 5.159 | 5.276 | 9,559,628 | -0.93(-15.01%) |
May 12, 2020 | 6.149 | 6.620 | 6.130 | 6.208 | 10,606,459 | +0.08(+1.28%) |
May 11, 2020 | 6.081 | 6.424 | 6.012 | 6.130 | 9,590,169 | +0.07(+1.13%) |
May 08, 2020 | 5.688 | 6.071 | 5.580 | 6.061 | 7,285,741 | +0.45(+8.04%) |
May 07, 2020 | 5.777 | 5.963 | 5.580 | 5.610 | 6,529,098 | -0.12(-2.05%) |
May 06, 2020 | 5.865 | 5.973 | 5.639 | 5.728 | 6,375,885 | -0.07(-1.18%) |
May 05, 2020 | 6.287 | 6.316 | 5.747 | 5.796 | 10,767,872 | -0.28(-4.68%) |
May 04, 2020 | 5.786 | 6.189 | 5.649 | 6.081 | 9,991,913 | +0.14(+2.31%) |
May 01, 2020 | 5.639 | 6.287 | 5.492 | 5.943 | 9,686,554 | +0.23(+3.95%) |
Apr 30, 2020 | 6.110 | 6.355 | 5.669 | 5.718 | 16,306,924 | -0.31(-5.20%) |
Apr 29, 2020 | 5.561 | 6.120 | 5.433 | 6.032 | 8,176,065 | +0.52(+9.43%) |
Apr 28, 2020 | 5.492 | 5.580 | 5.031 | 5.512 | 10,867,691 | +0.13(+2.37%) |
Apr 27, 2020 | 5.178 | 5.531 | 4.884 | 5.384 | 12,069,829 | +0.24(+4.57%) |
Apr 24, 2020 | 5.247 | 5.247 | 4.835 | 5.149 | 12,658,766 | +0.11(+2.14%) |
Apr 23, 2020 | 5.002 | 5.257 | 4.894 | 5.041 | 12,315,812 | +0.02(+0.39%) |
Apr 22, 2020 | 5.355 | 5.375 | 4.825 | 5.021 | 10,898,208 | -0.15(-2.85%) |
Apr 21, 2020 | 5.051 | 5.355 | 4.963 | 5.169 | 15,489,600 | +0.13(+2.53%) |
Apr 20, 2020 | 4.423 | 5.198 | 4.394 | 5.041 | 14,871,908 | +0.48(+10.54%) |
Apr 17, 2020 | 4.462 | 4.580 | 4.207 | 4.560 | 12,062,284 | +0.22(+4.97%) |
Apr 16, 2020 | 4.511 | 4.668 | 4.237 | 4.345 | 8,180,627 | -0.16(-3.49%) |
Apr 15, 2020 | 4.070 | 4.531 | 3.894 | 4.502 | 16,126,839 | +0.21(+4.79%) |
Apr 14, 2020 | 3.982 | 4.330 | 3.854 | 4.296 | 19,586,946 | +0.31(+7.88%) |
Apr 13, 2020 | 3.835 | 4.051 | 3.717 | 3.982 | 12,312,724 | +0.30(+8.27%) |
Apr 09, 2020 | 3.688 | 4.217 | 3.354 | 3.678 | 16,686,903 | +0.02(+0.54%) |
Apr 08, 2020 | 3.060 | 3.668 | 3.001 | 3.658 | 10,235,330 | +0.67(+22.30%) |
Apr 07, 2020 | 2.942 | 3.217 | 2.864 | 2.991 | 12,115,532 | +0.14(+4.81%) |
Apr 06, 2020 | 2.589 | 2.854 | 2.511 | 2.854 | 9,191,461 | +0.26(+10.23%) |
Apr 03, 2020 | 2.422 | 2.648 | 2.285 | 2.589 | 13,200,901 | +0.24(+10.00%) |
Apr 02, 2020 | 2.305 | 2.668 | 2.158 | 2.354 | 14,824,385 | +0.13(+5.73%) |