Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.980 | 6.185 | 5.840 | 6.090 | 1,009,270 | +0.04(+0.66%) |
Jun 29, 2020 | 5.610 | 6.140 | 5.560 | 6.050 | 1,330,490 | +0.61(+11.21%) |
Jun 26, 2020 | 5.550 | 5.560 | 5.265 | 5.440 | 3,410,600 | -0.21(-3.72%) |
Jun 25, 2020 | 5.550 | 5.660 | 5.250 | 5.650 | 1,486,430 | +0.21(+3.86%) |
Jun 24, 2020 | 6.110 | 6.140 | 5.420 | 5.440 | 2,323,777 | -0.85(-13.51%) |
Jun 23, 2020 | 6.160 | 6.350 | 6.075 | 6.290 | 779,378 | +0.19(+3.11%) |
Jun 22, 2020 | 5.990 | 6.165 | 5.800 | 6.100 | 913,883 | +0.05(+0.83%) |
Jun 19, 2020 | 6.340 | 6.400 | 6.020 | 6.050 | 1,510,300 | -0.22(-3.51%) |
Jun 18, 2020 | 6.290 | 6.470 | 6.115 | 6.270 | 840,668 | -0.01(-0.16%) |
Jun 17, 2020 | 6.520 | 6.555 | 6.215 | 6.280 | 1,133,365 | -0.28(-4.27%) |
Jun 16, 2020 | 6.970 | 7.080 | 6.490 | 6.560 | 1,262,886 | +0.03(+0.46%) |
Jun 15, 2020 | 6.070 | 6.590 | 5.860 | 6.530 | 1,239,435 | +0.23(+3.65%) |
Jun 12, 2020 | 6.560 | 6.780 | 6.150 | 6.300 | 1,698,800 | +0.05(+0.80%) |
Jun 11, 2020 | 6.370 | 6.680 | 6.130 | 6.250 | 2,062,576 | -0.67(-9.68%) |
Jun 10, 2020 | 7.350 | 7.370 | 6.700 | 6.920 | 1,488,107 | -0.46(-6.23%) |
Jun 09, 2020 | 7.760 | 8.070 | 7.320 | 7.380 | 2,017,979 | -0.60(-7.52%) |
Jun 08, 2020 | 8.990 | 9.300 | 7.850 | 7.980 | 3,329,207 | -0.38(-4.55%) |
Jun 05, 2020 | 7.640 | 8.820 | 7.630 | 8.360 | 3,497,300 | +1.27(+17.91%) |
Jun 04, 2020 | 6.950 | 7.100 | 6.790 | 7.090 | 1,709,645 | +0.10(+1.43%) |
Jun 03, 2020 | 6.670 | 7.080 | 6.600 | 6.990 | 1,591,347 | +0.61(+9.56%) |
Jun 02, 2020 | 6.670 | 7.040 | 6.305 | 6.380 | 1,488,682 | -0.18(-2.74%) |
Jun 01, 2020 | 6.120 | 6.730 | 6.050 | 6.560 | 2,386,785 | +0.48(+7.89%) |
May 29, 2020 | 5.980 | 6.235 | 5.830 | 6.080 | 1,536,600 | -0.03(-0.49%) |
May 28, 2020 | 6.500 | 6.510 | 6.090 | 6.110 | 1,226,257 | -0.27(-4.23%) |
May 27, 2020 | 6.730 | 6.850 | 6.250 | 6.380 | 2,333,047 | -0.03(-0.47%) |
May 26, 2020 | 6.000 | 6.490 | 5.955 | 6.410 | 2,381,417 | +0.86(+15.50%) |
May 22, 2020 | 5.520 | 5.590 | 5.270 | 5.550 | 1,243,900 | +0.09(+1.65%) |
May 21, 2020 | 5.480 | 5.700 | 5.400 | 5.460 | 1,419,953 | -0.02(-0.36%) |
May 20, 2020 | 5.590 | 5.895 | 5.430 | 5.480 | 2,527,916 | +0.08(+1.48%) |
May 19, 2020 | 5.250 | 5.810 | 5.000 | 5.400 | 3,128,669 | +0.18(+3.45%) |
May 18, 2020 | 5.000 | 5.370 | 4.930 | 5.220 | 2,329,992 | +0.52(+11.06%) |
May 15, 2020 | 4.550 | 4.780 | 4.470 | 4.700 | 2,618,200 | +0.25(+5.62%) |
May 14, 2020 | 4.360 | 4.598 | 4.150 | 4.450 | 2,046,321 | -0.12(-2.63%) |
May 13, 2020 | 4.780 | 4.840 | 4.380 | 4.570 | 1,833,740 | -0.22(-4.59%) |
May 12, 2020 | 5.200 | 5.270 | 4.790 | 4.790 | 1,770,091 | -0.37(-7.17%) |
May 11, 2020 | 5.140 | 5.350 | 4.880 | 5.160 | 1,642,098 | -0.19(-3.55%) |
May 08, 2020 | 5.260 | 5.620 | 5.230 | 5.350 | 1,900,700 | +0.35(+7.00%) |
May 07, 2020 | 4.510 | 5.210 | 4.510 | 5.000 | 1,635,703 | +0.54(+12.11%) |
May 06, 2020 | 5.000 | 5.100 | 4.402 | 4.460 | 2,317,522 | -0.52(-10.44%) |
May 05, 2020 | 5.240 | 6.100 | 4.930 | 4.980 | 3,841,890 | +0.22(+4.62%) |
May 04, 2020 | 4.570 | 4.830 | 4.390 | 4.760 | 2,174,911 | +0.07(+1.49%) |
May 01, 2020 | 4.800 | 4.840 | 4.452 | 4.690 | 1,851,000 | -0.24(-4.87%) |
Apr 30, 2020 | 5.170 | 5.170 | 4.760 | 4.930 | 2,029,743 | -0.33(-6.27%) |
Apr 29, 2020 | 4.450 | 5.340 | 4.450 | 5.260 | 4,823,786 | +0.87(+19.82%) |
Apr 28, 2020 | 4.200 | 4.470 | 4.120 | 4.390 | 2,892,396 | +0.29(+7.07%) |
Apr 27, 2020 | 4.150 | 4.250 | 4.070 | 4.100 | 2,917,164 | +0.00(+0.00%) |
Apr 24, 2020 | 4.130 | 4.200 | 3.900 | 4.100 | 3,933,300 | -0.04(-0.97%) |
Apr 23, 2020 | 4.000 | 4.310 | 3.950 | 4.140 | 1,377,129 | +0.14(+3.50%) |
Apr 22, 2020 | 4.080 | 4.130 | 3.900 | 4.000 | 1,598,765 | +0.04(+1.01%) |
Apr 21, 2020 | 4.150 | 4.295 | 3.920 | 3.960 | 1,524,466 | -0.40(-9.17%) |
Apr 20, 2020 | 4.220 | 4.500 | 4.035 | 4.360 | 2,245,707 | +0.09(+2.11%) |
Apr 17, 2020 | 4.420 | 4.600 | 4.230 | 4.270 | 2,016,200 | +0.03(+0.71%) |
Apr 16, 2020 | 4.260 | 4.300 | 4.090 | 4.240 | 1,568,889 | -0.08(-1.85%) |
Apr 15, 2020 | 4.650 | 4.710 | 4.070 | 4.320 | 2,260,752 | -0.61(-12.37%) |
Apr 14, 2020 | 4.730 | 5.075 | 4.710 | 4.930 | 3,388,730 | +0.45(+10.04%) |
Apr 13, 2020 | 5.150 | 5.230 | 4.320 | 4.480 | 2,302,529 | -0.67(-13.01%) |
Apr 09, 2020 | 4.820 | 5.340 | 4.585 | 5.150 | 4,153,400 | +0.63(+13.94%) |
Apr 08, 2020 | 4.650 | 4.760 | 4.470 | 4.520 | 3,037,349 | +0.01(+0.22%) |
Apr 07, 2020 | 4.720 | 5.020 | 4.510 | 4.510 | 4,847,288 | -0.04(-0.88%) |
Apr 06, 2020 | 4.210 | 4.860 | 4.210 | 4.550 | 2,409,015 | +0.56(+14.04%) |
Apr 03, 2020 | 4.120 | 4.240 | 3.870 | 3.990 | 1,375,900 | -0.16(-3.86%) |
Apr 02, 2020 | 4.490 | 4.650 | 4.060 | 4.150 | 2,100,727 | -0.36(-7.98%) |