Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.019 | 6.270 | 5.927 | 6.203 | 492,674 | +0.17(+2.77%) |
Jun 29, 2020 | 5.952 | 6.211 | 5.902 | 6.035 | 529,802 | +0.08(+1.40%) |
Jun 26, 2020 | 5.793 | 5.952 | 5.526 | 5.952 | 1,497,952 | +0.07(+1.14%) |
Jun 25, 2020 | 5.651 | 5.918 | 5.651 | 5.885 | 311,005 | +0.16(+2.77%) |
Jun 24, 2020 | 6.102 | 6.102 | 5.643 | 5.726 | 447,805 | -0.51(-8.18%) |
Jun 23, 2020 | 6.270 | 6.378 | 6.144 | 6.236 | 592,910 | +0.06(+0.95%) |
Jun 22, 2020 | 6.194 | 6.261 | 5.944 | 6.178 | 456,111 | -0.10(-1.60%) |
Jun 19, 2020 | 6.328 | 6.350 | 5.935 | 6.278 | 1,179,748 | +0.15(+2.46%) |
Jun 18, 2020 | 5.885 | 6.161 | 5.804 | 6.127 | 712,066 | +0.13(+2.09%) |
Jun 17, 2020 | 6.320 | 6.320 | 5.860 | 6.002 | 452,811 | -0.24(-3.88%) |
Jun 16, 2020 | 6.311 | 6.453 | 6.086 | 6.244 | 779,194 | +0.27(+4.48%) |
Jun 15, 2020 | 5.818 | 6.161 | 5.693 | 5.977 | 512,079 | -0.18(-2.85%) |
Jun 12, 2020 | 6.278 | 6.370 | 5.910 | 6.153 | 433,642 | +0.25(+4.25%) |
Jun 11, 2020 | 6.203 | 6.403 | 5.868 | 5.902 | 488,687 | -0.74(-11.20%) |
Jun 10, 2020 | 7.014 | 7.014 | 6.479 | 6.646 | 452,653 | -0.37(-5.24%) |
Jun 09, 2020 | 7.306 | 7.348 | 6.897 | 7.014 | 451,708 | -0.56(-7.40%) |
Jun 08, 2020 | 7.231 | 7.607 | 7.168 | 7.574 | 724,090 | +0.74(+10.89%) |
Jun 05, 2020 | 6.771 | 7.097 | 6.754 | 6.830 | 416,416 | +0.40(+6.24%) |
Jun 04, 2020 | 6.044 | 6.428 | 5.969 | 6.428 | 319,925 | +0.25(+4.06%) |
Jun 03, 2020 | 6.019 | 6.270 | 6.019 | 6.178 | 373,759 | +0.26(+4.38%) |
Jun 02, 2020 | 5.751 | 5.985 | 5.693 | 5.918 | 212,998 | +0.26(+4.58%) |
Jun 01, 2020 | 5.643 | 5.776 | 5.492 | 5.659 | 454,313 | -0.05(-0.81%) |
May 29, 2020 | 5.598 | 5.722 | 5.310 | 5.705 | 1,395,888 | +0.07(+1.17%) |
May 28, 2020 | 5.623 | 5.837 | 5.442 | 5.639 | 665,909 | +0.03(+0.59%) |
May 27, 2020 | 5.722 | 5.812 | 5.425 | 5.606 | 657,673 | +0.04(+0.74%) |
May 26, 2020 | 5.376 | 5.656 | 5.269 | 5.565 | 615,661 | +0.45(+8.86%) |
May 22, 2020 | 5.310 | 5.310 | 4.997 | 5.113 | 239,045 | -0.16(-2.97%) |
May 21, 2020 | 5.203 | 5.351 | 5.170 | 5.269 | 379,460 | +0.03(+0.63%) |
May 20, 2020 | 4.964 | 5.351 | 4.964 | 5.236 | 632,015 | +0.41(+8.53%) |
May 19, 2020 | 5.154 | 5.162 | 4.808 | 4.824 | 459,914 | -0.40(-7.72%) |
May 18, 2020 | 4.767 | 5.261 | 4.767 | 5.228 | 590,581 | +0.59(+12.79%) |
May 15, 2020 | 4.462 | 4.656 | 4.405 | 4.635 | 520,482 | +0.12(+2.74%) |
May 14, 2020 | 4.454 | 4.746 | 4.232 | 4.512 | 407,395 | +0.13(+3.01%) |
May 13, 2020 | 5.178 | 5.203 | 4.166 | 4.380 | 970,161 | -0.91(-17.26%) |
May 12, 2020 | 5.392 | 5.475 | 5.154 | 5.294 | 712,194 | -0.07(-1.38%) |
May 11, 2020 | 5.574 | 5.639 | 5.269 | 5.368 | 521,612 | -0.37(-6.46%) |
May 08, 2020 | 5.310 | 5.763 | 5.269 | 5.738 | 466,551 | +0.52(+9.94%) |
May 07, 2020 | 5.137 | 5.417 | 5.071 | 5.220 | 374,199 | +0.18(+3.59%) |
May 06, 2020 | 5.343 | 5.467 | 4.974 | 5.038 | 1,027,406 | -0.26(-4.97%) |
May 05, 2020 | 5.639 | 5.722 | 5.220 | 5.302 | 616,366 | -0.09(-1.68%) |
May 04, 2020 | 5.327 | 5.409 | 5.047 | 5.392 | 521,031 | +0.05(+0.92%) |
May 01, 2020 | 5.928 | 6.265 | 5.203 | 5.343 | 1,031,854 | -0.29(-5.12%) |
Apr 30, 2020 | 5.969 | 5.969 | 5.442 | 5.631 | 624,623 | -0.28(-4.74%) |
Apr 29, 2020 | 5.631 | 6.043 | 5.623 | 5.911 | 618,682 | +0.58(+10.80%) |
Apr 28, 2020 | 5.178 | 5.368 | 5.047 | 5.335 | 382,090 | +0.31(+6.23%) |
Apr 27, 2020 | 4.948 | 5.113 | 4.709 | 5.022 | 488,286 | +0.08(+1.67%) |
Apr 24, 2020 | 5.104 | 5.211 | 4.742 | 4.940 | 365,369 | -0.05(-0.99%) |
Apr 23, 2020 | 4.816 | 5.088 | 4.668 | 4.989 | 893,235 | +0.41(+8.99%) |
Apr 22, 2020 | 4.734 | 4.849 | 4.470 | 4.577 | 666,671 | +0.02(+0.36%) |
Apr 21, 2020 | 4.388 | 4.643 | 4.207 | 4.561 | 486,163 | +0.12(+2.59%) |
Apr 20, 2020 | 4.372 | 4.890 | 4.289 | 4.446 | 1,030,735 | -0.08(-1.82%) |
Apr 17, 2020 | 4.520 | 4.726 | 4.376 | 4.528 | 1,060,155 | +0.09(+2.04%) |
Apr 16, 2020 | 4.454 | 4.509 | 4.273 | 4.437 | 357,740 | -0.07(-1.46%) |
Apr 15, 2020 | 4.503 | 4.668 | 4.256 | 4.503 | 474,594 | -0.49(-9.74%) |
Apr 14, 2020 | 5.113 | 5.211 | 4.816 | 4.989 | 349,565 | -0.09(-1.78%) |
Apr 13, 2020 | 5.187 | 5.251 | 4.759 | 5.080 | 456,049 | +0.21(+4.40%) |
Apr 09, 2020 | 4.734 | 5.187 | 4.619 | 4.866 | 1,489,659 | +0.20(+4.23%) |
Apr 08, 2020 | 4.421 | 4.668 | 4.314 | 4.668 | 813,708 | +0.31(+7.18%) |
Apr 07, 2020 | 4.454 | 4.619 | 4.228 | 4.355 | 910,493 | +0.10(+2.32%) |
Apr 06, 2020 | 4.561 | 4.561 | 4.125 | 4.256 | 909,276 | -0.12(-2.82%) |
Apr 03, 2020 | 4.528 | 4.561 | 4.186 | 4.380 | 1,157,207 | -0.04(-0.93%) |
Apr 02, 2020 | 4.174 | 4.610 | 4.149 | 4.421 | 763,719 | +0.37(+9.15%) |