Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.434 | 5.532 | 5.169 | 5.522 | 6,697,947 | +0.10(+1.81%) |
Jun 29, 2020 | 5.198 | 5.424 | 5.135 | 5.424 | 8,108,377 | +0.37(+7.38%) |
Jun 26, 2020 | 5.493 | 5.512 | 4.983 | 5.051 | 31,201,062 | -0.48(-8.69%) |
Jun 25, 2020 | 5.424 | 5.797 | 5.282 | 5.532 | 8,394,531 | +0.05(+0.89%) |
Jun 24, 2020 | 5.699 | 5.846 | 5.453 | 5.483 | 7,691,881 | -0.25(-4.28%) |
Jun 23, 2020 | 5.983 | 5.983 | 5.650 | 5.728 | 10,958,955 | -0.20(-3.31%) |
Jun 22, 2020 | 6.209 | 6.297 | 5.777 | 5.924 | 7,780,706 | -0.22(-3.51%) |
Jun 19, 2020 | 6.699 | 6.709 | 6.091 | 6.140 | 30,438,948 | -0.43(-6.57%) |
Jun 18, 2020 | 6.415 | 7.003 | 6.297 | 6.572 | 9,881,741 | -0.01(-0.15%) |
Jun 17, 2020 | 6.748 | 6.768 | 6.351 | 6.581 | 9,694,506 | -0.17(-2.47%) |
Jun 16, 2020 | 6.876 | 6.915 | 6.513 | 6.748 | 7,963,313 | +0.13(+1.93%) |
Jun 15, 2020 | 6.003 | 6.748 | 5.865 | 6.621 | 9,524,067 | +0.27(+4.33%) |
Jun 12, 2020 | 6.522 | 6.611 | 6.204 | 6.346 | 7,387,654 | +0.21(+3.35%) |
Jun 11, 2020 | 6.356 | 6.670 | 6.130 | 6.140 | 9,540,623 | -0.63(-9.28%) |
Jun 10, 2020 | 7.425 | 7.543 | 6.748 | 6.768 | 9,112,020 | -0.64(-8.61%) |
Jun 09, 2020 | 7.533 | 7.680 | 7.091 | 7.405 | 8,742,990 | -0.47(-5.98%) |
Jun 08, 2020 | 6.572 | 8.092 | 6.572 | 7.876 | 20,584,140 | +1.41(+21.85%) |
Jun 05, 2020 | 6.473 | 6.640 | 6.012 | 6.464 | 12,747,832 | +0.12(+1.85%) |
Jun 04, 2020 | 6.032 | 6.370 | 6.022 | 6.346 | 6,524,271 | +0.26(+4.35%) |
Jun 03, 2020 | 6.375 | 6.375 | 5.983 | 6.081 | 7,524,883 | -0.21(-3.28%) |
Jun 02, 2020 | 6.120 | 6.405 | 6.081 | 6.287 | 5,423,904 | +0.18(+2.89%) |
Jun 01, 2020 | 5.806 | 6.272 | 5.772 | 6.111 | 8,012,244 | +0.24(+4.01%) |
May 29, 2020 | 5.944 | 6.140 | 5.797 | 5.875 | 11,473,192 | +0.02(+0.33%) |
May 28, 2020 | 6.101 | 6.405 | 5.806 | 5.856 | 6,889,035 | -0.30(-4.94%) |
May 27, 2020 | 6.444 | 6.444 | 5.934 | 6.160 | 6,673,210 | -0.20(-3.09%) |
May 26, 2020 | 6.042 | 6.429 | 5.983 | 6.356 | 8,097,810 | +0.46(+7.82%) |
May 22, 2020 | 5.551 | 5.914 | 5.483 | 5.895 | 5,881,677 | +0.24(+4.16%) |
May 21, 2020 | 5.708 | 5.870 | 5.601 | 5.659 | 6,212,171 | -0.07(-1.20%) |
May 20, 2020 | 5.914 | 6.042 | 5.640 | 5.728 | 9,184,828 | -0.05(-0.85%) |
May 19, 2020 | 5.640 | 6.101 | 5.524 | 5.777 | 8,754,949 | +0.20(+3.51%) |
May 18, 2020 | 5.032 | 5.620 | 4.983 | 5.581 | 10,841,511 | +0.77(+15.89%) |
May 15, 2020 | 4.992 | 5.149 | 4.791 | 4.816 | 9,152,595 | -0.16(-3.16%) |
May 14, 2020 | 5.130 | 5.179 | 4.835 | 4.973 | 8,747,674 | -0.30(-5.76%) |
May 13, 2020 | 6.307 | 6.307 | 5.159 | 5.277 | 9,558,903 | -0.93(-15.01%) |
May 12, 2020 | 6.150 | 6.621 | 6.130 | 6.209 | 10,605,655 | +0.08(+1.28%) |
May 11, 2020 | 6.081 | 6.424 | 6.012 | 6.130 | 9,589,442 | +0.07(+1.13%) |
May 08, 2020 | 5.689 | 6.071 | 5.581 | 6.061 | 7,285,189 | +0.45(+8.04%) |
May 07, 2020 | 5.777 | 5.963 | 5.581 | 5.610 | 6,528,603 | -0.12(-2.05%) |
May 06, 2020 | 5.865 | 5.973 | 5.640 | 5.728 | 6,375,401 | -0.07(-1.18%) |
May 05, 2020 | 6.287 | 6.317 | 5.748 | 5.797 | 10,767,056 | -0.28(-4.68%) |
May 04, 2020 | 5.787 | 6.189 | 5.650 | 6.081 | 9,991,155 | +0.14(+2.31%) |
May 01, 2020 | 5.640 | 6.287 | 5.493 | 5.944 | 9,685,820 | +0.23(+3.95%) |
Apr 30, 2020 | 6.111 | 6.356 | 5.669 | 5.718 | 16,305,688 | -0.31(-5.20%) |
Apr 29, 2020 | 5.561 | 6.120 | 5.434 | 6.032 | 8,175,445 | +0.52(+9.43%) |
Apr 28, 2020 | 5.493 | 5.581 | 5.032 | 5.512 | 10,866,867 | +0.13(+2.37%) |
Apr 27, 2020 | 5.179 | 5.532 | 4.885 | 5.385 | 12,068,913 | +0.24(+4.57%) |
Apr 24, 2020 | 5.247 | 5.247 | 4.835 | 5.149 | 12,657,806 | +0.11(+2.14%) |
Apr 23, 2020 | 5.002 | 5.257 | 4.894 | 5.041 | 12,314,878 | +0.02(+0.39%) |
Apr 22, 2020 | 5.355 | 5.375 | 4.826 | 5.022 | 10,897,382 | -0.15(-2.85%) |
Apr 21, 2020 | 5.051 | 5.355 | 4.963 | 5.169 | 15,488,425 | +0.13(+2.53%) |
Apr 20, 2020 | 4.424 | 5.198 | 4.394 | 5.041 | 14,870,780 | +0.48(+10.54%) |
Apr 17, 2020 | 4.463 | 4.580 | 4.208 | 4.561 | 12,061,369 | +0.22(+4.97%) |
Apr 16, 2020 | 4.512 | 4.669 | 4.237 | 4.345 | 8,180,006 | -0.16(-3.49%) |
Apr 15, 2020 | 4.070 | 4.531 | 3.894 | 4.502 | 16,125,616 | +0.21(+4.79%) |
Apr 14, 2020 | 3.982 | 4.330 | 3.855 | 4.296 | 19,585,462 | +0.31(+7.88%) |
Apr 13, 2020 | 3.835 | 4.051 | 3.717 | 3.982 | 12,311,790 | +0.30(+8.27%) |
Apr 09, 2020 | 3.688 | 4.218 | 3.354 | 3.678 | 16,685,637 | +0.02(+0.54%) |
Apr 08, 2020 | 3.060 | 3.668 | 3.001 | 3.658 | 10,234,553 | +0.67(+22.30%) |
Apr 07, 2020 | 2.942 | 3.217 | 2.864 | 2.992 | 12,114,613 | +0.14(+4.81%) |
Apr 06, 2020 | 2.589 | 2.854 | 2.511 | 2.854 | 9,190,764 | +0.26(+10.23%) |
Apr 03, 2020 | 2.423 | 2.648 | 2.285 | 2.589 | 13,199,900 | +0.24(+10.00%) |
Apr 02, 2020 | 2.305 | 2.668 | 2.158 | 2.354 | 14,823,261 | +0.13(+5.73%) |