Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.422 | 5.520 | 5.158 | 5.510 | 6,712,725 | +0.10(+1.81%) |
Jun 29, 2020 | 5.187 | 5.412 | 5.123 | 5.412 | 8,126,267 | +0.37(+7.38%) |
Jun 26, 2020 | 5.481 | 5.500 | 4.972 | 5.040 | 31,269,900 | -0.48(-8.69%) |
Jun 25, 2020 | 5.412 | 5.784 | 5.270 | 5.520 | 8,413,052 | +0.05(+0.89%) |
Jun 24, 2020 | 5.686 | 5.833 | 5.441 | 5.471 | 7,708,852 | -0.24(-4.28%) |
Jun 23, 2020 | 5.970 | 5.970 | 5.637 | 5.715 | 10,983,134 | -0.20(-3.31%) |
Jun 22, 2020 | 6.195 | 6.283 | 5.764 | 5.911 | 7,797,873 | -0.22(-3.51%) |
Jun 19, 2020 | 6.684 | 6.694 | 6.078 | 6.126 | 30,506,106 | -0.43(-6.57%) |
Jun 18, 2020 | 6.400 | 6.988 | 6.283 | 6.557 | 9,903,544 | -0.01(-0.15%) |
Jun 17, 2020 | 6.733 | 6.753 | 6.337 | 6.567 | 9,715,895 | -0.17(-2.47%) |
Jun 16, 2020 | 6.860 | 6.900 | 6.498 | 6.733 | 7,980,883 | +0.13(+1.93%) |
Jun 15, 2020 | 5.989 | 6.733 | 5.852 | 6.606 | 9,545,080 | +0.27(+4.33%) |
Jun 12, 2020 | 6.508 | 6.596 | 6.190 | 6.332 | 7,403,953 | +0.21(+3.35%) |
Jun 11, 2020 | 6.342 | 6.655 | 6.117 | 6.126 | 9,561,672 | -0.63(-9.28%) |
Jun 10, 2020 | 7.409 | 7.526 | 6.733 | 6.753 | 9,132,124 | -0.64(-8.61%) |
Jun 09, 2020 | 7.516 | 7.663 | 7.076 | 7.389 | 8,762,279 | -0.47(-5.98%) |
Jun 08, 2020 | 6.557 | 8.074 | 6.557 | 7.859 | 20,629,556 | +1.41(+21.85%) |
Jun 05, 2020 | 6.459 | 6.626 | 5.999 | 6.449 | 12,775,958 | +0.12(+1.85%) |
Jun 04, 2020 | 6.019 | 6.356 | 6.009 | 6.332 | 6,538,665 | +0.26(+4.35%) |
Jun 03, 2020 | 6.361 | 6.361 | 5.970 | 6.068 | 7,541,485 | -0.21(-3.28%) |
Jun 02, 2020 | 6.107 | 6.391 | 6.068 | 6.273 | 5,435,871 | +0.18(+2.89%) |
Jun 01, 2020 | 5.794 | 6.259 | 5.759 | 6.097 | 8,029,921 | +0.23(+4.01%) |
May 29, 2020 | 5.931 | 6.126 | 5.784 | 5.862 | 11,498,505 | +0.02(+0.33%) |
May 28, 2020 | 6.087 | 6.391 | 5.794 | 5.843 | 6,904,234 | -0.30(-4.94%) |
May 27, 2020 | 6.430 | 6.430 | 5.921 | 6.146 | 6,687,933 | -0.20(-3.09%) |
May 26, 2020 | 6.029 | 6.415 | 5.970 | 6.342 | 8,115,677 | +0.46(+7.82%) |
May 22, 2020 | 5.539 | 5.901 | 5.471 | 5.882 | 5,894,654 | +0.23(+4.16%) |
May 21, 2020 | 5.696 | 5.857 | 5.588 | 5.647 | 6,225,877 | -0.07(-1.20%) |
May 20, 2020 | 5.901 | 6.029 | 5.627 | 5.715 | 9,205,092 | -0.05(-0.85%) |
May 19, 2020 | 5.627 | 6.087 | 5.512 | 5.764 | 8,774,265 | +0.20(+3.51%) |
May 18, 2020 | 5.021 | 5.608 | 4.972 | 5.569 | 10,865,431 | +0.76(+15.89%) |
May 15, 2020 | 4.981 | 5.138 | 4.781 | 4.805 | 9,172,789 | -0.16(-3.16%) |
May 14, 2020 | 5.118 | 5.167 | 4.825 | 4.962 | 8,766,974 | -0.30(-5.76%) |
May 13, 2020 | 6.293 | 6.293 | 5.148 | 5.265 | 9,579,993 | -0.93(-15.01%) |
May 12, 2020 | 6.136 | 6.606 | 6.117 | 6.195 | 10,629,054 | +0.08(+1.28%) |
May 11, 2020 | 6.068 | 6.410 | 5.999 | 6.117 | 9,610,599 | +0.07(+1.13%) |
May 08, 2020 | 5.676 | 6.058 | 5.569 | 6.048 | 7,301,262 | +0.45(+8.04%) |
May 07, 2020 | 5.764 | 5.950 | 5.569 | 5.598 | 6,543,007 | -0.12(-2.05%) |
May 06, 2020 | 5.852 | 5.960 | 5.627 | 5.715 | 6,389,467 | -0.07(-1.18%) |
May 05, 2020 | 6.273 | 6.303 | 5.735 | 5.784 | 10,790,811 | -0.28(-4.68%) |
May 04, 2020 | 5.774 | 6.175 | 5.637 | 6.068 | 10,013,199 | +0.14(+2.31%) |
May 01, 2020 | 5.627 | 6.273 | 5.481 | 5.931 | 9,707,190 | +0.23(+3.95%) |
Apr 30, 2020 | 6.097 | 6.342 | 5.657 | 5.706 | 16,341,663 | -0.31(-5.20%) |
Apr 29, 2020 | 5.549 | 6.107 | 5.422 | 6.019 | 8,193,483 | +0.52(+9.43%) |
Apr 28, 2020 | 5.481 | 5.569 | 5.021 | 5.500 | 10,890,842 | +0.13(+2.37%) |
Apr 27, 2020 | 5.167 | 5.520 | 4.874 | 5.373 | 12,095,541 | +0.23(+4.57%) |
Apr 24, 2020 | 5.236 | 5.236 | 4.825 | 5.138 | 12,685,733 | +0.11(+2.14%) |
Apr 23, 2020 | 4.991 | 5.246 | 4.884 | 5.030 | 12,342,049 | +0.02(+0.39%) |
Apr 22, 2020 | 5.344 | 5.363 | 4.815 | 5.011 | 10,921,425 | -0.15(-2.85%) |
Apr 21, 2020 | 5.040 | 5.344 | 4.952 | 5.158 | 15,522,597 | +0.13(+2.53%) |
Apr 20, 2020 | 4.414 | 5.187 | 4.384 | 5.030 | 14,903,590 | +0.48(+10.54%) |
Apr 17, 2020 | 4.453 | 4.570 | 4.198 | 4.551 | 12,087,981 | +0.22(+4.97%) |
Apr 16, 2020 | 4.502 | 4.658 | 4.228 | 4.335 | 8,198,054 | -0.16(-3.49%) |
Apr 15, 2020 | 4.061 | 4.521 | 3.885 | 4.492 | 16,161,194 | +0.21(+4.79%) |
Apr 14, 2020 | 3.973 | 4.321 | 3.846 | 4.287 | 19,628,672 | +0.31(+7.88%) |
Apr 13, 2020 | 3.827 | 4.042 | 3.709 | 3.973 | 12,338,954 | +0.30(+8.27%) |
Apr 09, 2020 | 3.680 | 4.208 | 3.347 | 3.670 | 16,722,451 | +0.02(+0.54%) |
Apr 08, 2020 | 3.053 | 3.660 | 2.995 | 3.650 | 10,257,134 | +0.67(+22.30%) |
Apr 07, 2020 | 2.936 | 3.210 | 2.858 | 2.985 | 12,141,342 | +0.14(+4.81%) |
Apr 06, 2020 | 2.584 | 2.848 | 2.505 | 2.848 | 9,211,042 | +0.26(+10.23%) |
Apr 03, 2020 | 2.417 | 2.642 | 2.280 | 2.584 | 13,229,023 | +0.23(+10.00%) |
Apr 02, 2020 | 2.300 | 2.662 | 2.153 | 2.349 | 14,855,966 | +0.13(+5.73%) |