Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.720 | 6.092 | 5.656 | 6.028 | 87,232 | +0.17(+2.95%) |
Jun 29, 2020 | 6.128 | 6.128 | 5.429 | 5.856 | 165,218 | -0.19(-3.15%) |
Jun 26, 2020 | 5.937 | 6.101 | 5.720 | 6.046 | 138,566 | +0.06(+1.06%) |
Jun 25, 2020 | 5.947 | 6.128 | 5.937 | 5.983 | 35,000 | +0.04(+0.61%) |
Jun 24, 2020 | 5.774 | 6.110 | 5.720 | 5.947 | 77,193 | +0.28(+4.97%) |
Jun 23, 2020 | 5.184 | 5.729 | 5.139 | 5.665 | 54,718 | +0.53(+10.25%) |
Jun 22, 2020 | 4.612 | 5.148 | 4.612 | 5.139 | 87,182 | +0.12(+2.35%) |
Jun 19, 2020 | 5.184 | 5.184 | 5.011 | 5.020 | 94,837 | -0.05(-0.90%) |
Jun 18, 2020 | 5.020 | 5.184 | 4.930 | 5.066 | 161,321 | +0.05(+0.90%) |
Jun 17, 2020 | 5.057 | 5.057 | 4.839 | 5.020 | 17,003 | +0.02(+0.36%) |
Jun 16, 2020 | 4.948 | 5.143 | 4.766 | 5.002 | 55,828 | +0.33(+6.99%) |
Jun 15, 2020 | 4.703 | 4.703 | 4.449 | 4.676 | 46,089 | -0.17(-3.56%) |
Jun 12, 2020 | 4.902 | 4.957 | 4.676 | 4.848 | 33,375 | +0.13(+2.69%) |
Jun 11, 2020 | 4.730 | 4.843 | 4.539 | 4.721 | 84,315 | -0.19(-3.88%) |
Jun 10, 2020 | 5.002 | 5.002 | 4.548 | 4.912 | 28,758 | -0.10(-1.99%) |
Jun 09, 2020 | 4.921 | 5.111 | 4.893 | 5.011 | 34,597 | +0.02(+0.36%) |
Jun 08, 2020 | 4.612 | 5.311 | 4.612 | 4.993 | 94,243 | +0.61(+13.87%) |
Jun 05, 2020 | 4.031 | 4.512 | 4.031 | 4.385 | 115,986 | +0.30(+7.33%) |
Jun 04, 2020 | 4.167 | 4.222 | 3.995 | 4.085 | 36,090 | -0.05(-1.10%) |
Jun 03, 2020 | 4.158 | 4.231 | 4.058 | 4.131 | 77,938 | +0.24(+6.06%) |
Jun 02, 2020 | 3.677 | 4.149 | 3.677 | 3.895 | 52,199 | +0.17(+4.63%) |
Jun 01, 2020 | 3.722 | 3.858 | 3.486 | 3.722 | 54,610 | +0.06(+1.74%) |
May 29, 2020 | 3.350 | 3.831 | 3.350 | 3.659 | 82,721 | -0.05(-1.47%) |
May 28, 2020 | 3.976 | 3.976 | 3.713 | 3.713 | 27,447 | -0.20(-5.10%) |
May 27, 2020 | 3.986 | 4.076 | 3.831 | 3.913 | 13,166 | +0.01(+0.23%) |
May 26, 2020 | 3.858 | 4.349 | 3.822 | 3.904 | 37,783 | +0.06(+1.65%) |
May 22, 2020 | 4.085 | 4.085 | 3.759 | 3.840 | 35,578 | -0.28(-6.83%) |
May 21, 2020 | 4.258 | 4.258 | 4.085 | 4.122 | 9,432 | -0.16(-3.81%) |
May 20, 2020 | 4.267 | 4.358 | 4.149 | 4.285 | 33,293 | +0.07(+1.72%) |
May 19, 2020 | 4.240 | 4.240 | 3.998 | 4.212 | 41,936 | +0.01(+0.22%) |
May 18, 2020 | 3.949 | 4.240 | 3.949 | 4.203 | 36,715 | +0.38(+9.98%) |
May 15, 2020 | 3.650 | 3.886 | 3.595 | 3.822 | 67,300 | +0.14(+3.69%) |
May 14, 2020 | 3.695 | 3.995 | 3.577 | 3.686 | 74,940 | +0.05(+1.50%) |
May 13, 2020 | 3.677 | 3.713 | 3.523 | 3.631 | 68,792 | -0.05(-1.23%) |
May 12, 2020 | 3.704 | 3.895 | 3.641 | 3.677 | 34,219 | -0.14(-3.57%) |
May 11, 2020 | 3.849 | 3.886 | 3.641 | 3.813 | 37,812 | -0.10(-2.55%) |
May 08, 2020 | 3.414 | 3.931 | 3.395 | 3.913 | 43,949 | +0.46(+13.42%) |
May 07, 2020 | 3.187 | 3.586 | 3.141 | 3.450 | 56,843 | +0.19(+5.85%) |
May 06, 2020 | 3.277 | 3.314 | 3.150 | 3.259 | 57,010 | -0.04(-1.10%) |
May 05, 2020 | 3.386 | 3.613 | 3.250 | 3.296 | 47,927 | -0.03(-0.82%) |
May 04, 2020 | 3.622 | 3.663 | 3.314 | 3.323 | 40,901 | -0.32(-8.73%) |
May 01, 2020 | 3.695 | 3.731 | 3.541 | 3.641 | 59,370 | -0.16(-4.30%) |
Apr 30, 2020 | 4.058 | 4.085 | 3.577 | 3.804 | 86,734 | -0.34(-8.11%) |
Apr 29, 2020 | 3.749 | 4.394 | 3.722 | 4.140 | 164,091 | +0.47(+12.87%) |
Apr 28, 2020 | 3.059 | 3.777 | 3.059 | 3.668 | 177,026 | +0.59(+19.17%) |
Apr 27, 2020 | 3.205 | 3.205 | 3.050 | 3.078 | 32,718 | -0.09(-2.87%) |
Apr 24, 2020 | 3.187 | 3.196 | 3.059 | 3.168 | 58,158 | +0.03(+0.87%) |
Apr 23, 2020 | 3.105 | 3.268 | 3.050 | 3.141 | 71,661 | +0.00(+0.00%) |
Apr 22, 2020 | 3.214 | 3.227 | 3.094 | 3.141 | 46,665 | -0.01(-0.29%) |
Apr 21, 2020 | 3.277 | 3.350 | 3.050 | 3.150 | 132,429 | -0.25(-7.47%) |
Apr 20, 2020 | 3.468 | 3.568 | 3.305 | 3.404 | 39,718 | -0.07(-2.09%) |
Apr 17, 2020 | 3.368 | 3.677 | 3.296 | 3.477 | 48,575 | +0.14(+4.08%) |
Apr 16, 2020 | 3.114 | 3.432 | 3.114 | 3.341 | 72,980 | +0.14(+4.25%) |
Apr 15, 2020 | 3.241 | 3.268 | 2.941 | 3.205 | 99,160 | -0.22(-6.37%) |
Apr 14, 2020 | 3.141 | 3.491 | 3.078 | 3.423 | 137,444 | +0.19(+5.90%) |
Apr 13, 2020 | 3.087 | 3.277 | 2.860 | 3.232 | 166,575 | +0.10(+3.19%) |
Apr 09, 2020 | 3.168 | 3.386 | 3.078 | 3.132 | 144,845 | -0.03(-0.86%) |
Apr 08, 2020 | 3.223 | 3.223 | 2.932 | 3.159 | 80,028 | -0.05(-1.69%) |
Apr 07, 2020 | 3.232 | 3.395 | 3.078 | 3.214 | 74,625 | +0.05(+1.43%) |
Apr 06, 2020 | 2.896 | 3.577 | 2.724 | 3.168 | 232,068 | +0.42(+15.18%) |
Apr 03, 2020 | 2.642 | 2.787 | 2.551 | 2.751 | 175,026 | +0.23(+8.99%) |
Apr 02, 2020 | 2.660 | 2.769 | 2.329 | 2.524 | 168,743 | -0.17(-6.40%) |