Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.350 | 5.550 | 5.270 | 5.520 | 7,108,162 | +0.12(+2.22%) |
Jun 29, 2020 | 5.350 | 5.550 | 5.330 | 5.400 | 6,967,184 | +0.11(+2.08%) |
Jun 26, 2020 | 5.410 | 5.470 | 5.245 | 5.290 | 10,033,000 | -0.21(-3.82%) |
Jun 25, 2020 | 5.330 | 5.500 | 5.280 | 5.500 | 7,032,711 | +0.09(+1.66%) |
Jun 24, 2020 | 5.580 | 5.660 | 5.340 | 5.410 | 8,859,892 | -0.29(-5.09%) |
Jun 23, 2020 | 5.860 | 5.870 | 5.680 | 5.700 | 6,159,809 | -0.01(-0.18%) |
Jun 22, 2020 | 5.600 | 5.740 | 5.490 | 5.710 | 8,471,869 | +0.11(+1.96%) |
Jun 19, 2020 | 6.060 | 6.070 | 5.585 | 5.600 | 17,120,700 | -0.32(-5.41%) |
Jun 18, 2020 | 6.150 | 6.170 | 5.800 | 5.920 | 24,349,492 | -0.52(-8.07%) |
Jun 17, 2020 | 6.550 | 6.720 | 6.440 | 6.440 | 14,986,417 | -0.13(-1.98%) |
Jun 16, 2020 | 6.730 | 6.860 | 6.420 | 6.570 | 18,342,884 | +0.44(+7.18%) |
Jun 15, 2020 | 5.920 | 6.270 | 5.910 | 6.130 | 11,344,905 | -0.19(-3.01%) |
Jun 12, 2020 | 6.060 | 6.370 | 5.800 | 6.320 | 13,157,800 | +0.72(+12.86%) |
Jun 11, 2020 | 6.050 | 6.250 | 5.550 | 5.600 | 15,525,150 | -0.99(-15.02%) |
Jun 10, 2020 | 6.870 | 6.950 | 6.560 | 6.590 | 12,045,837 | -0.24(-3.51%) |
Jun 09, 2020 | 6.800 | 6.950 | 6.550 | 6.830 | 11,341,715 | -0.23(-3.26%) |
Jun 08, 2020 | 6.850 | 7.090 | 6.680 | 7.060 | 18,269,766 | +0.58(+8.95%) |
Jun 05, 2020 | 6.300 | 6.630 | 6.230 | 6.480 | 17,168,300 | +0.55(+9.27%) |
Jun 04, 2020 | 5.810 | 6.000 | 5.730 | 5.930 | 11,519,391 | +0.13(+2.24%) |
Jun 03, 2020 | 5.730 | 5.918 | 5.700 | 5.800 | 11,084,712 | +0.20(+3.57%) |
Jun 02, 2020 | 5.440 | 5.660 | 5.420 | 5.600 | 12,784,748 | +0.28(+5.26%) |
Jun 01, 2020 | 5.220 | 5.440 | 5.200 | 5.320 | 9,020,110 | +0.10(+1.92%) |
May 29, 2020 | 5.090 | 5.330 | 5.010 | 5.220 | 11,719,800 | +0.06(+1.16%) |
May 28, 2020 | 5.500 | 5.580 | 5.090 | 5.160 | 12,950,634 | -0.28(-5.15%) |
May 27, 2020 | 5.170 | 5.480 | 5.100 | 5.440 | 16,407,417 | +0.47(+9.46%) |
May 26, 2020 | 4.860 | 5.040 | 4.820 | 4.970 | 13,377,252 | +0.29(+6.20%) |
May 22, 2020 | 4.710 | 4.740 | 4.432 | 4.680 | 11,271,500 | -0.03(-0.64%) |
May 21, 2020 | 4.700 | 4.850 | 4.620 | 4.710 | 10,213,232 | +0.03(+0.64%) |
May 20, 2020 | 4.700 | 4.770 | 4.570 | 4.680 | 13,399,666 | +0.07(+1.52%) |
May 19, 2020 | 4.370 | 4.720 | 4.340 | 4.610 | 15,662,933 | +0.21(+4.77%) |
May 18, 2020 | 4.340 | 4.560 | 4.290 | 4.400 | 16,150,359 | +0.30(+7.32%) |
May 15, 2020 | 4.060 | 4.180 | 3.920 | 4.100 | 15,345,900 | +0.01(+0.24%) |
May 14, 2020 | 3.870 | 4.129 | 3.800 | 4.090 | 17,760,716 | +0.04(+0.99%) |
May 13, 2020 | 4.420 | 4.440 | 3.960 | 4.050 | 15,466,597 | -0.34(-7.74%) |
May 12, 2020 | 4.730 | 4.850 | 4.340 | 4.390 | 13,443,995 | -0.30(-6.40%) |
May 11, 2020 | 4.770 | 4.780 | 4.420 | 4.690 | 14,658,087 | -0.13(-2.70%) |
May 08, 2020 | 4.540 | 4.820 | 4.530 | 4.820 | 13,140,900 | +0.37(+8.31%) |
May 07, 2020 | 4.410 | 4.520 | 4.360 | 4.450 | 10,187,254 | +0.17(+3.97%) |
May 06, 2020 | 4.420 | 4.500 | 4.270 | 4.280 | 7,542,427 | -0.10(-2.28%) |
May 05, 2020 | 4.450 | 4.610 | 4.350 | 4.380 | 12,382,256 | +0.07(+1.62%) |
May 04, 2020 | 4.050 | 4.360 | 3.970 | 4.310 | 13,572,375 | +0.13(+3.11%) |
May 01, 2020 | 4.200 | 4.320 | 3.960 | 4.180 | 15,393,700 | -0.20(-4.57%) |
Apr 30, 2020 | 4.570 | 4.680 | 4.330 | 4.380 | 12,159,158 | -0.32(-6.81%) |
Apr 29, 2020 | 4.380 | 4.900 | 4.380 | 4.700 | 17,176,262 | +0.49(+11.64%) |
Apr 28, 2020 | 4.270 | 4.345 | 3.990 | 4.210 | 10,511,140 | +0.14(+3.44%) |
Apr 27, 2020 | 3.860 | 4.200 | 3.830 | 4.070 | 9,474,932 | +0.26(+6.82%) |
Apr 24, 2020 | 3.990 | 4.110 | 3.750 | 3.810 | 7,625,600 | -0.11(-2.81%) |
Apr 23, 2020 | 3.680 | 4.130 | 3.680 | 3.920 | 14,150,786 | +0.27(+7.40%) |
Apr 22, 2020 | 3.810 | 3.850 | 3.630 | 3.650 | 11,495,749 | +0.00(+0.00%) |
Apr 21, 2020 | 3.330 | 3.660 | 3.300 | 3.650 | 12,342,377 | +0.19(+5.49%) |
Apr 20, 2020 | 3.550 | 3.670 | 3.430 | 3.460 | 12,286,516 | -0.25(-6.74%) |
Apr 17, 2020 | 3.700 | 3.800 | 3.630 | 3.710 | 11,671,300 | +0.18(+5.10%) |
Apr 16, 2020 | 3.860 | 3.860 | 3.410 | 3.530 | 15,311,336 | -0.27(-7.11%) |
Apr 15, 2020 | 4.100 | 4.100 | 3.550 | 3.800 | 26,107,208 | -0.47(-11.01%) |
Apr 14, 2020 | 4.400 | 4.550 | 4.230 | 4.270 | 10,782,125 | -0.17(-3.83%) |
Apr 13, 2020 | 4.650 | 4.660 | 4.310 | 4.440 | 8,654,747 | -0.18(-3.90%) |
Apr 09, 2020 | 4.550 | 4.840 | 4.510 | 4.620 | 16,825,200 | +0.28(+6.45%) |
Apr 08, 2020 | 4.200 | 4.470 | 4.160 | 4.340 | 9,466,740 | +0.24(+5.85%) |
Apr 07, 2020 | 4.240 | 4.320 | 4.030 | 4.100 | 10,576,684 | +0.05(+1.23%) |
Apr 06, 2020 | 3.970 | 4.150 | 3.880 | 4.050 | 11,523,193 | +0.29(+7.71%) |
Apr 03, 2020 | 3.660 | 3.890 | 3.620 | 3.760 | 10,724,200 | +0.02(+0.53%) |
Apr 02, 2020 | 3.770 | 3.990 | 3.560 | 3.740 | 10,725,353 | +0.00(+0.00%) |