Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.310 | 6.393 | 6.206 | 6.372 | 205,678 | +0.02(+0.33%) |
Jun 29, 2020 | 6.143 | 6.469 | 6.084 | 6.351 | 273,274 | +0.26(+4.20%) |
Jun 26, 2020 | 6.358 | 6.441 | 6.074 | 6.095 | 776,503 | -0.33(-5.07%) |
Jun 25, 2020 | 6.226 | 6.434 | 6.178 | 6.420 | 149,851 | +0.18(+2.89%) |
Jun 24, 2020 | 6.275 | 6.285 | 5.998 | 6.240 | 193,881 | -0.15(-2.38%) |
Jun 23, 2020 | 6.289 | 6.510 | 6.171 | 6.393 | 212,096 | +0.19(+3.13%) |
Jun 22, 2020 | 6.109 | 6.344 | 6.107 | 6.199 | 262,727 | -0.04(-0.67%) |
Jun 19, 2020 | 6.303 | 6.444 | 6.095 | 6.240 | 587,647 | +0.02(+0.33%) |
Jun 18, 2020 | 6.310 | 6.455 | 6.199 | 6.219 | 306,981 | -0.20(-3.13%) |
Jun 17, 2020 | 6.684 | 6.690 | 6.413 | 6.420 | 247,805 | -0.24(-3.54%) |
Jun 16, 2020 | 6.628 | 6.822 | 6.441 | 6.656 | 196,137 | +0.21(+3.22%) |
Jun 15, 2020 | 6.157 | 6.573 | 6.129 | 6.448 | 205,283 | +0.03(+0.43%) |
Jun 12, 2020 | 6.400 | 6.538 | 6.109 | 6.420 | 325,299 | +0.33(+5.46%) |
Jun 11, 2020 | 6.296 | 6.531 | 5.901 | 6.088 | 217,817 | -0.55(-8.25%) |
Jun 10, 2020 | 6.746 | 6.967 | 6.358 | 6.635 | 159,887 | -0.11(-1.64%) |
Jun 09, 2020 | 7.251 | 7.339 | 6.642 | 6.746 | 306,632 | -0.67(-9.06%) |
Jun 08, 2020 | 7.016 | 7.722 | 7.016 | 7.418 | 307,541 | +0.59(+8.62%) |
Jun 05, 2020 | 6.677 | 7.335 | 6.677 | 6.829 | 379,299 | +0.27(+4.12%) |
Jun 04, 2020 | 6.386 | 6.670 | 6.337 | 6.559 | 273,703 | +0.21(+3.27%) |
Jun 03, 2020 | 6.136 | 6.427 | 6.136 | 6.351 | 213,064 | +0.33(+5.40%) |
Jun 02, 2020 | 6.026 | 6.157 | 6.005 | 6.026 | 472,537 | +0.08(+1.28%) |
Jun 01, 2020 | 5.658 | 6.026 | 5.575 | 5.949 | 225,165 | +0.27(+4.76%) |
May 29, 2020 | 5.686 | 5.776 | 5.506 | 5.679 | 148,861 | +0.00(+0.00%) |
May 28, 2020 | 5.887 | 5.915 | 5.627 | 5.679 | 184,784 | -0.15(-2.61%) |
May 27, 2020 | 5.866 | 5.880 | 5.665 | 5.832 | 167,527 | +0.18(+3.19%) |
May 26, 2020 | 5.769 | 5.880 | 5.624 | 5.652 | 185,800 | +0.02(+0.37%) |
May 22, 2020 | 5.693 | 5.693 | 5.416 | 5.631 | 140,919 | +0.01(+0.25%) |
May 21, 2020 | 5.555 | 5.728 | 5.499 | 5.617 | 250,877 | +0.01(+0.12%) |
May 20, 2020 | 5.444 | 5.631 | 5.395 | 5.610 | 246,693 | +0.27(+5.06%) |
May 19, 2020 | 5.326 | 5.513 | 5.153 | 5.340 | 193,695 | +0.01(+0.26%) |
May 18, 2020 | 5.257 | 5.388 | 5.225 | 5.326 | 401,410 | +0.26(+5.05%) |
May 15, 2020 | 5.091 | 5.160 | 4.973 | 5.070 | 172,107 | -0.01(-0.27%) |
May 14, 2020 | 4.883 | 5.125 | 4.620 | 5.084 | 370,613 | +0.15(+2.95%) |
May 13, 2020 | 5.209 | 5.249 | 4.668 | 4.938 | 232,182 | -0.33(-6.29%) |
May 12, 2020 | 5.276 | 5.473 | 5.236 | 5.270 | 257,381 | -0.01(-0.13%) |
May 11, 2020 | 5.540 | 5.567 | 5.243 | 5.276 | 443,799 | -0.30(-5.34%) |
May 08, 2020 | 5.716 | 5.912 | 5.574 | 5.574 | 265,942 | -0.14(-2.49%) |
May 07, 2020 | 5.493 | 5.777 | 5.405 | 5.716 | 219,803 | +0.29(+5.36%) |
May 06, 2020 | 5.378 | 5.506 | 5.124 | 5.425 | 429,584 | -0.32(-5.65%) |
May 05, 2020 | 5.919 | 5.993 | 5.682 | 5.750 | 217,994 | +0.01(+0.24%) |
May 04, 2020 | 5.716 | 5.784 | 5.520 | 5.736 | 210,624 | +0.07(+1.31%) |
May 01, 2020 | 5.750 | 5.845 | 5.565 | 5.662 | 324,481 | -0.22(-3.79%) |
Apr 30, 2020 | 5.892 | 6.000 | 5.662 | 5.885 | 269,421 | -0.12(-2.03%) |
Apr 29, 2020 | 5.412 | 6.102 | 5.398 | 6.007 | 366,769 | +0.74(+14.14%) |
Apr 28, 2020 | 5.168 | 5.398 | 5.026 | 5.263 | 232,926 | +0.22(+4.29%) |
Apr 27, 2020 | 4.749 | 5.168 | 4.641 | 5.046 | 189,489 | +0.27(+5.67%) |
Apr 24, 2020 | 4.999 | 5.080 | 4.539 | 4.776 | 202,967 | -0.22(-4.47%) |
Apr 23, 2020 | 4.992 | 5.168 | 4.853 | 4.999 | 235,835 | +0.03(+0.68%) |
Apr 22, 2020 | 5.270 | 5.270 | 4.781 | 4.965 | 233,026 | -0.16(-3.04%) |
Apr 21, 2020 | 5.033 | 5.216 | 4.877 | 5.121 | 170,196 | -0.07(-1.43%) |
Apr 20, 2020 | 5.067 | 5.249 | 4.904 | 5.195 | 237,411 | -0.14(-2.66%) |
Apr 17, 2020 | 4.850 | 5.364 | 4.776 | 5.337 | 336,455 | +0.58(+12.07%) |
Apr 16, 2020 | 5.087 | 5.134 | 4.641 | 4.762 | 374,802 | -0.43(-8.21%) |
Apr 15, 2020 | 5.128 | 5.270 | 4.898 | 5.188 | 380,359 | -0.09(-1.67%) |
Apr 14, 2020 | 5.344 | 5.371 | 5.046 | 5.276 | 354,484 | +0.17(+3.31%) |
Apr 13, 2020 | 5.161 | 5.161 | 4.586 | 5.107 | 422,970 | +0.03(+0.53%) |
Apr 09, 2020 | 5.073 | 5.689 | 4.904 | 5.080 | 563,223 | +0.31(+6.52%) |
Apr 08, 2020 | 4.268 | 4.816 | 4.194 | 4.769 | 553,774 | +0.51(+11.90%) |
Apr 07, 2020 | 3.714 | 4.302 | 3.714 | 4.262 | 742,878 | +0.57(+15.38%) |
Apr 06, 2020 | 3.416 | 4.025 | 3.382 | 3.693 | 453,928 | +0.66(+21.60%) |
Apr 03, 2020 | 2.976 | 3.037 | 2.679 | 3.037 | 384,056 | +0.04(+1.35%) |
Apr 02, 2020 | 3.511 | 3.606 | 2.929 | 2.997 | 341,615 | -0.60(-16.73%) |