Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.190 | 6.469 | 6.178 | 6.422 | 2,438,490 | +0.15(+2.46%) |
Jun 29, 2020 | 6.045 | 6.379 | 5.994 | 6.268 | 3,404,783 | +0.34(+5.78%) |
Jun 26, 2020 | 6.165 | 6.216 | 5.899 | 5.925 | 5,537,344 | -0.41(-6.49%) |
Jun 25, 2020 | 6.019 | 6.345 | 5.994 | 6.336 | 1,980,227 | +0.27(+4.37%) |
Jun 24, 2020 | 6.259 | 6.310 | 6.011 | 6.071 | 2,974,131 | -0.32(-4.96%) |
Jun 23, 2020 | 6.653 | 6.747 | 6.383 | 6.387 | 2,261,240 | -0.10(-1.58%) |
Jun 22, 2020 | 6.396 | 6.597 | 6.345 | 6.490 | 2,197,080 | -0.03(-0.52%) |
Jun 19, 2020 | 6.704 | 6.764 | 6.327 | 6.524 | 7,741,561 | -0.09(-1.30%) |
Jun 18, 2020 | 6.456 | 6.751 | 6.422 | 6.610 | 2,668,775 | +0.05(+0.78%) |
Jun 17, 2020 | 6.944 | 6.944 | 6.542 | 6.559 | 2,329,016 | -0.36(-5.20%) |
Jun 16, 2020 | 6.961 | 7.081 | 6.670 | 6.918 | 2,633,282 | +0.31(+4.66%) |
Jun 15, 2020 | 6.045 | 6.704 | 5.925 | 6.610 | 4,078,732 | +0.03(+0.52%) |
Jun 12, 2020 | 6.764 | 6.773 | 6.310 | 6.576 | 2,884,880 | +0.23(+3.64%) |
Jun 11, 2020 | 6.636 | 6.713 | 6.327 | 6.345 | 2,582,063 | -0.74(-10.40%) |
Jun 10, 2020 | 7.655 | 7.689 | 7.042 | 7.081 | 3,471,529 | -0.70(-9.02%) |
Jun 09, 2020 | 7.757 | 7.903 | 7.535 | 7.783 | 3,052,814 | -0.36(-4.42%) |
Jun 08, 2020 | 8.006 | 8.143 | 7.877 | 8.143 | 3,874,590 | +0.39(+4.97%) |
Jun 05, 2020 | 7.869 | 7.971 | 7.578 | 7.757 | 3,801,114 | +0.57(+7.86%) |
Jun 04, 2020 | 6.927 | 7.192 | 6.726 | 7.192 | 3,863,782 | +0.26(+3.70%) |
Jun 03, 2020 | 6.696 | 6.987 | 6.658 | 6.935 | 3,226,423 | +0.47(+7.28%) |
Jun 02, 2020 | 6.567 | 6.636 | 6.379 | 6.464 | 2,226,494 | -0.02(-0.26%) |
Jun 01, 2020 | 6.405 | 6.593 | 6.293 | 6.482 | 2,552,116 | +0.14(+2.16%) |
May 29, 2020 | 6.396 | 6.490 | 6.302 | 6.345 | 2,338,410 | -0.20(-3.01%) |
May 28, 2020 | 6.896 | 6.971 | 6.499 | 6.542 | 2,786,643 | -0.25(-3.72%) |
May 27, 2020 | 6.744 | 6.845 | 6.533 | 6.794 | 3,091,397 | +0.41(+6.47%) |
May 26, 2020 | 6.280 | 6.504 | 6.230 | 6.381 | 2,559,146 | +0.46(+7.83%) |
May 22, 2020 | 6.044 | 6.103 | 5.821 | 5.918 | 2,000,872 | -0.12(-1.96%) |
May 21, 2020 | 6.002 | 6.154 | 5.994 | 6.036 | 3,045,803 | +0.03(+0.56%) |
May 20, 2020 | 5.758 | 6.044 | 5.745 | 6.002 | 3,181,400 | +0.37(+6.59%) |
May 19, 2020 | 5.926 | 5.939 | 5.631 | 5.631 | 2,728,212 | -0.38(-6.31%) |
May 18, 2020 | 5.682 | 6.069 | 5.648 | 6.010 | 3,407,051 | +0.67(+12.64%) |
May 15, 2020 | 5.395 | 5.458 | 5.302 | 5.336 | 3,656,423 | -0.10(-1.86%) |
May 14, 2020 | 5.142 | 5.572 | 4.936 | 5.437 | 4,368,069 | +0.16(+3.04%) |
May 13, 2020 | 5.665 | 5.682 | 5.222 | 5.277 | 8,227,222 | -0.44(-7.67%) |
May 12, 2020 | 6.137 | 6.204 | 5.699 | 5.715 | 4,213,188 | -0.40(-6.48%) |
May 11, 2020 | 6.356 | 6.424 | 6.061 | 6.112 | 3,762,675 | -0.40(-6.09%) |
May 08, 2020 | 6.289 | 6.537 | 6.251 | 6.508 | 1,593,509 | +0.39(+6.34%) |
May 07, 2020 | 6.069 | 6.381 | 6.069 | 6.120 | 1,593,646 | +0.10(+1.68%) |
May 06, 2020 | 6.440 | 6.466 | 6.019 | 6.019 | 1,900,972 | -0.31(-4.93%) |
May 05, 2020 | 6.651 | 6.752 | 6.314 | 6.331 | 2,020,978 | -0.14(-2.21%) |
May 04, 2020 | 6.331 | 6.508 | 6.247 | 6.474 | 2,041,281 | -0.03(-0.52%) |
May 01, 2020 | 6.584 | 6.660 | 6.390 | 6.508 | 2,144,647 | -0.31(-4.57%) |
Apr 30, 2020 | 6.845 | 7.005 | 6.727 | 6.820 | 2,521,800 | -0.38(-5.27%) |
Apr 29, 2020 | 6.955 | 7.313 | 6.870 | 7.199 | 2,959,828 | +0.51(+7.56%) |
Apr 28, 2020 | 6.778 | 6.921 | 6.601 | 6.693 | 2,995,485 | +0.19(+2.85%) |
Apr 27, 2020 | 6.162 | 6.626 | 6.137 | 6.508 | 2,622,706 | +0.44(+7.22%) |
Apr 24, 2020 | 6.128 | 6.158 | 5.918 | 6.069 | 2,990,691 | +0.03(+0.42%) |
Apr 23, 2020 | 6.002 | 6.187 | 5.842 | 6.044 | 2,500,587 | +0.08(+1.27%) |
Apr 22, 2020 | 6.238 | 6.297 | 5.943 | 5.968 | 2,473,276 | -0.11(-1.80%) |
Apr 21, 2020 | 6.053 | 6.301 | 6.019 | 6.078 | 2,493,254 | -0.27(-4.25%) |
Apr 20, 2020 | 6.247 | 6.575 | 6.086 | 6.348 | 2,736,810 | -0.11(-1.70%) |
Apr 17, 2020 | 6.348 | 6.601 | 6.306 | 6.457 | 2,618,560 | +0.42(+6.98%) |
Apr 16, 2020 | 6.103 | 6.137 | 5.812 | 6.036 | 3,444,641 | -0.09(-1.51%) |
Apr 15, 2020 | 6.230 | 6.335 | 6.069 | 6.128 | 2,531,762 | -0.44(-6.68%) |
Apr 14, 2020 | 6.938 | 7.056 | 6.348 | 6.567 | 3,384,551 | -0.18(-2.63%) |
Apr 13, 2020 | 7.089 | 7.157 | 6.643 | 6.744 | 2,166,154 | -0.30(-4.31%) |
Apr 09, 2020 | 6.794 | 7.132 | 6.702 | 7.047 | 2,767,673 | +0.51(+7.73%) |
Apr 08, 2020 | 6.297 | 6.588 | 6.162 | 6.542 | 2,076,372 | +0.39(+6.30%) |
Apr 07, 2020 | 6.322 | 6.609 | 6.099 | 6.154 | 3,833,462 | +0.14(+2.38%) |
Apr 06, 2020 | 6.053 | 6.236 | 5.901 | 6.010 | 2,331,189 | +0.32(+5.63%) |
Apr 03, 2020 | 5.783 | 5.981 | 5.564 | 5.690 | 3,186,899 | -0.26(-4.39%) |
Apr 02, 2020 | 5.673 | 6.145 | 5.673 | 5.951 | 2,749,981 | +0.19(+3.22%) |