Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.169 | 5.333 | 5.044 | 5.332 | 70,372 | +0.03(+0.63%) |
Jun 29, 2020 | 5.098 | 5.299 | 5.061 | 5.299 | 59,843 | +0.14(+2.78%) |
Jun 26, 2020 | 5.496 | 5.496 | 5.121 | 5.155 | 151,608 | -0.47(-8.31%) |
Jun 25, 2020 | 5.398 | 5.633 | 5.379 | 5.622 | 89,809 | +0.04(+0.72%) |
Jun 24, 2020 | 5.750 | 5.834 | 5.533 | 5.582 | 117,313 | -0.45(-7.47%) |
Jun 23, 2020 | 6.085 | 6.328 | 6.010 | 6.033 | 150,855 | +0.12(+1.98%) |
Jun 22, 2020 | 5.997 | 6.075 | 5.884 | 5.916 | 163,096 | -0.02(-0.37%) |
Jun 19, 2020 | 5.777 | 6.036 | 5.636 | 5.938 | 217,671 | +0.50(+9.13%) |
Jun 18, 2020 | 5.779 | 5.779 | 5.409 | 5.441 | 185,648 | -0.48(-8.04%) |
Jun 17, 2020 | 6.075 | 6.171 | 5.844 | 5.917 | 113,660 | +0.01(+0.19%) |
Jun 16, 2020 | 6.507 | 6.507 | 5.741 | 5.905 | 253,325 | +0.11(+1.83%) |
Jun 15, 2020 | 5.353 | 6.011 | 5.265 | 5.799 | 233,154 | -0.12(-2.01%) |
Jun 12, 2020 | 5.869 | 5.918 | 5.483 | 5.918 | 245,927 | +0.81(+15.77%) |
Jun 11, 2020 | 5.829 | 6.057 | 5.108 | 5.112 | 442,757 | -1.72(-25.18%) |
Jun 10, 2020 | 7.157 | 7.157 | 6.660 | 6.833 | 265,763 | -0.31(-4.41%) |
Jun 09, 2020 | 7.511 | 7.511 | 7.050 | 7.148 | 352,455 | -0.92(-11.42%) |
Jun 08, 2020 | 7.576 | 8.122 | 7.339 | 8.069 | 333,225 | +0.62(+8.36%) |
Jun 05, 2020 | 7.312 | 7.675 | 7.312 | 7.446 | 229,183 | +0.87(+13.24%) |
Jun 04, 2020 | 6.880 | 6.968 | 6.484 | 6.575 | 281,518 | -0.45(-6.38%) |
Jun 03, 2020 | 6.922 | 7.194 | 6.851 | 7.023 | 334,738 | +0.39(+5.91%) |
Jun 02, 2020 | 6.303 | 6.880 | 6.242 | 6.632 | 235,179 | +0.57(+9.49%) |
Jun 01, 2020 | 5.709 | 6.169 | 5.542 | 6.057 | 108,956 | +0.48(+8.65%) |
May 29, 2020 | 5.781 | 5.781 | 5.196 | 5.575 | 126,103 | -0.07(-1.29%) |
May 28, 2020 | 5.852 | 5.925 | 5.638 | 5.647 | 134,851 | -0.16(-2.80%) |
May 27, 2020 | 5.730 | 5.877 | 5.449 | 5.810 | 193,539 | +0.26(+4.60%) |
May 26, 2020 | 5.575 | 5.873 | 5.445 | 5.555 | 238,455 | +0.58(+11.57%) |
May 22, 2020 | 4.822 | 5.016 | 4.642 | 4.979 | 109,882 | +0.15(+3.14%) |
May 21, 2020 | 4.877 | 5.061 | 4.726 | 4.827 | 99,255 | -0.07(-1.38%) |
May 20, 2020 | 4.635 | 4.915 | 4.539 | 4.894 | 151,580 | +0.52(+11.79%) |
May 19, 2020 | 5.015 | 5.015 | 4.378 | 4.378 | 84,886 | -0.56(-11.37%) |
May 18, 2020 | 4.705 | 4.992 | 4.705 | 4.940 | 422,717 | +0.69(+16.21%) |
May 15, 2020 | 4.537 | 4.563 | 4.233 | 4.251 | 179,997 | -0.31(-6.85%) |
May 14, 2020 | 4.205 | 4.575 | 4.067 | 4.564 | 190,630 | +0.16(+3.74%) |
May 13, 2020 | 4.782 | 4.837 | 4.366 | 4.399 | 156,482 | -0.36(-7.60%) |
May 12, 2020 | 5.149 | 5.149 | 4.761 | 4.761 | 67,530 | -0.34(-6.63%) |
May 11, 2020 | 5.061 | 5.145 | 4.927 | 5.099 | 121,514 | -0.13(-2.49%) |
May 08, 2020 | 4.940 | 5.331 | 4.940 | 5.229 | 185,753 | +0.54(+11.52%) |
May 07, 2020 | 4.839 | 4.846 | 4.625 | 4.689 | 137,206 | +0.10(+2.21%) |
May 06, 2020 | 4.644 | 4.698 | 4.448 | 4.587 | 63,129 | -0.13(-2.66%) |
May 05, 2020 | 4.768 | 4.866 | 4.654 | 4.713 | 165,079 | +0.18(+4.05%) |
May 04, 2020 | 3.937 | 4.529 | 3.937 | 4.529 | 46,904 | +0.51(+12.70%) |
May 01, 2020 | 4.246 | 4.246 | 3.811 | 4.019 | 135,521 | -0.57(-12.35%) |
Apr 30, 2020 | 4.946 | 4.946 | 4.499 | 4.585 | 209,937 | -0.41(-8.14%) |
Apr 29, 2020 | 4.560 | 5.041 | 4.545 | 4.992 | 231,281 | +0.70(+16.24%) |
Apr 28, 2020 | 4.013 | 4.294 | 3.981 | 4.294 | 166,435 | +0.52(+13.83%) |
Apr 27, 2020 | 3.667 | 3.811 | 3.620 | 3.773 | 60,168 | +0.25(+6.99%) |
Apr 24, 2020 | 3.564 | 3.606 | 3.490 | 3.526 | 98,894 | +0.03(+0.82%) |
Apr 23, 2020 | 3.685 | 3.740 | 3.474 | 3.497 | 73,872 | -0.13(-3.50%) |
Apr 22, 2020 | 3.759 | 3.759 | 3.575 | 3.624 | 43,120 | +0.05(+1.38%) |
Apr 21, 2020 | 3.646 | 3.677 | 3.495 | 3.575 | 90,590 | -0.34(-8.78%) |
Apr 20, 2020 | 3.920 | 3.969 | 3.792 | 3.919 | 113,466 | -0.21(-5.13%) |
Apr 17, 2020 | 4.205 | 4.233 | 4.042 | 4.131 | 119,300 | +0.44(+12.02%) |
Apr 16, 2020 | 3.824 | 3.824 | 3.441 | 3.688 | 96,340 | -0.09(-2.39%) |
Apr 15, 2020 | 4.015 | 4.015 | 3.753 | 3.778 | 139,330 | -0.69(-15.37%) |
Apr 14, 2020 | 4.548 | 4.577 | 4.266 | 4.464 | 82,511 | +0.18(+4.18%) |
Apr 13, 2020 | 4.289 | 4.289 | 4.136 | 4.285 | 35,099 | +0.03(+0.76%) |
Apr 09, 2020 | 4.396 | 4.520 | 4.157 | 4.252 | 115,114 | +0.16(+3.83%) |
Apr 08, 2020 | 4.011 | 4.201 | 3.832 | 4.096 | 78,973 | +0.19(+4.79%) |
Apr 07, 2020 | 4.390 | 4.390 | 3.904 | 3.908 | 236,681 | +0.17(+4.68%) |
Apr 06, 2020 | 3.545 | 3.763 | 3.545 | 3.734 | 66,311 | +0.52(+16.26%) |
Apr 03, 2020 | 3.553 | 3.606 | 3.058 | 3.211 | 146,509 | -0.39(-10.93%) |
Apr 02, 2020 | 3.820 | 4.077 | 3.583 | 3.605 | 21,332 | -0.03(-0.76%) |