Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.880 | 5.900 | 5.430 | 5.540 | 455,824 | -0.38(-6.42%) |
Jun 29, 2020 | 6.150 | 6.450 | 5.650 | 5.920 | 585,494 | -0.27(-4.36%) |
Jun 26, 2020 | 6.810 | 6.820 | 6.020 | 6.190 | 3,514,100 | -0.71(-10.29%) |
Jun 25, 2020 | 7.010 | 7.400 | 6.770 | 6.900 | 694,585 | +0.09(+1.32%) |
Jun 24, 2020 | 6.660 | 6.990 | 6.380 | 6.810 | 450,607 | +0.06(+0.89%) |
Jun 23, 2020 | 6.890 | 6.890 | 6.330 | 6.750 | 737,760 | +0.39(+6.13%) |
Jun 22, 2020 | 6.310 | 6.390 | 5.810 | 6.360 | 441,761 | +0.20(+3.25%) |
Jun 19, 2020 | 5.550 | 6.240 | 5.540 | 6.160 | 546,600 | +0.53(+9.41%) |
Jun 18, 2020 | 5.390 | 5.790 | 5.390 | 5.630 | 234,837 | +0.20(+3.68%) |
Jun 17, 2020 | 5.450 | 5.740 | 5.280 | 5.430 | 350,645 | -0.03(-0.55%) |
Jun 16, 2020 | 5.500 | 5.500 | 5.150 | 5.460 | 326,646 | +0.32(+6.23%) |
Jun 15, 2020 | 5.010 | 5.250 | 4.890 | 5.140 | 287,231 | +0.12(+2.39%) |
Jun 12, 2020 | 5.010 | 5.341 | 4.800 | 5.020 | 363,700 | +0.17(+3.51%) |
Jun 11, 2020 | 5.350 | 5.690 | 4.840 | 4.850 | 365,592 | -0.76(-13.55%) |
Jun 10, 2020 | 5.280 | 5.760 | 5.210 | 5.610 | 394,230 | +0.38(+7.27%) |
Jun 09, 2020 | 5.240 | 5.483 | 5.150 | 5.230 | 497,099 | +0.01(+0.19%) |
Jun 08, 2020 | 5.300 | 5.330 | 5.170 | 5.220 | 1,196,161 | +0.00(+0.00%) |
Jun 05, 2020 | 5.080 | 5.440 | 5.040 | 5.220 | 445,800 | +0.12(+2.35%) |
Jun 04, 2020 | 4.930 | 5.100 | 4.920 | 5.100 | 307,537 | +0.20(+4.08%) |
Jun 03, 2020 | 5.120 | 5.144 | 4.810 | 4.900 | 267,447 | -0.08(-1.61%) |
Jun 02, 2020 | 4.780 | 5.100 | 4.780 | 4.980 | 252,985 | +0.20(+4.18%) |
Jun 01, 2020 | 4.820 | 4.948 | 4.720 | 4.780 | 278,513 | -0.02(-0.42%) |
May 29, 2020 | 4.810 | 4.850 | 4.600 | 4.800 | 200,500 | -0.03(-0.62%) |
May 28, 2020 | 5.130 | 5.220 | 4.750 | 4.830 | 355,135 | -0.20(-3.98%) |
May 27, 2020 | 5.350 | 5.350 | 4.820 | 5.030 | 461,646 | +0.01(+0.20%) |
May 26, 2020 | 4.710 | 5.090 | 4.710 | 5.020 | 630,154 | +0.42(+9.13%) |
May 22, 2020 | 4.470 | 4.600 | 4.420 | 4.600 | 217,700 | +0.12(+2.68%) |
May 21, 2020 | 4.400 | 4.500 | 4.210 | 4.480 | 181,415 | +0.13(+2.99%) |
May 20, 2020 | 4.380 | 4.380 | 4.270 | 4.350 | 296,791 | +0.15(+3.57%) |
May 19, 2020 | 4.230 | 4.290 | 4.100 | 4.200 | 195,298 | +0.02(+0.48%) |
May 18, 2020 | 4.200 | 4.320 | 4.130 | 4.180 | 271,814 | +0.08(+1.95%) |
May 15, 2020 | 4.290 | 4.340 | 4.060 | 4.100 | 264,900 | -0.17(-3.98%) |
May 14, 2020 | 4.250 | 4.500 | 4.140 | 4.270 | 257,294 | -0.22(-4.90%) |
May 13, 2020 | 4.850 | 4.850 | 4.070 | 4.490 | 404,995 | -0.05(-1.10%) |
May 12, 2020 | 4.960 | 4.960 | 4.470 | 4.540 | 312,800 | -0.12(-2.58%) |
May 11, 2020 | 4.050 | 4.720 | 4.050 | 4.660 | 507,678 | +0.58(+14.22%) |
May 08, 2020 | 4.260 | 4.340 | 3.925 | 4.080 | 242,300 | -0.15(-3.55%) |
May 07, 2020 | 4.030 | 4.250 | 3.960 | 4.230 | 226,922 | +0.20(+4.96%) |
May 06, 2020 | 4.020 | 4.170 | 3.940 | 4.030 | 82,384 | +0.01(+0.25%) |
May 05, 2020 | 4.020 | 4.100 | 3.980 | 4.020 | 137,740 | +0.08(+2.03%) |
May 04, 2020 | 3.930 | 4.110 | 3.870 | 3.940 | 152,758 | -0.01(-0.25%) |
May 01, 2020 | 3.660 | 3.990 | 3.560 | 3.950 | 278,900 | +0.22(+5.90%) |
Apr 30, 2020 | 3.940 | 3.940 | 3.560 | 3.730 | 286,651 | -0.13(-3.37%) |
Apr 29, 2020 | 4.000 | 4.200 | 3.830 | 3.860 | 261,365 | -0.05(-1.28%) |
Apr 28, 2020 | 4.090 | 4.090 | 3.830 | 3.910 | 130,381 | -0.06(-1.51%) |
Apr 27, 2020 | 3.980 | 4.140 | 3.920 | 3.970 | 200,239 | +0.08(+2.06%) |
Apr 24, 2020 | 3.900 | 3.970 | 3.850 | 3.890 | 101,600 | +0.02(+0.52%) |
Apr 23, 2020 | 4.030 | 4.170 | 3.850 | 3.870 | 179,934 | -0.08(-2.03%) |
Apr 22, 2020 | 4.030 | 4.040 | 3.920 | 3.950 | 119,044 | +0.04(+1.02%) |
Apr 21, 2020 | 3.940 | 4.067 | 3.850 | 3.910 | 99,784 | -0.09(-2.25%) |
Apr 20, 2020 | 4.110 | 4.150 | 3.920 | 4.000 | 136,630 | -0.05(-1.23%) |
Apr 17, 2020 | 4.040 | 4.215 | 3.980 | 4.050 | 97,700 | +0.13(+3.32%) |
Apr 16, 2020 | 4.200 | 4.280 | 3.880 | 3.920 | 173,169 | -0.18(-4.39%) |
Apr 15, 2020 | 3.740 | 4.220 | 3.630 | 4.100 | 215,310 | +0.25(+6.49%) |
Apr 14, 2020 | 3.830 | 4.010 | 3.800 | 3.850 | 146,004 | +0.15(+4.05%) |
Apr 13, 2020 | 3.700 | 3.820 | 3.570 | 3.700 | 159,733 | +0.08(+2.07%) |
Apr 09, 2020 | 3.460 | 3.707 | 3.410 | 3.625 | 121,600 | +0.25(+7.57%) |
Apr 08, 2020 | 3.250 | 3.430 | 3.220 | 3.370 | 68,892 | +0.17(+5.31%) |
Apr 07, 2020 | 3.460 | 3.545 | 3.180 | 3.200 | 176,245 | -0.14(-4.19%) |
Apr 06, 2020 | 3.100 | 3.420 | 3.100 | 3.340 | 239,928 | +0.34(+11.33%) |
Apr 03, 2020 | 3.210 | 3.290 | 2.910 | 3.000 | 112,800 | -0.24(-7.41%) |
Apr 02, 2020 | 3.000 | 3.320 | 2.860 | 3.240 | 235,449 | +0.19(+6.23%) |