Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.426 | 5.496 | 5.377 | 5.431 | 1,502,759 | -0.02(-0.40%) |
Jun 29, 2020 | 5.421 | 5.577 | 5.402 | 5.453 | 1,977,965 | +0.13(+2.43%) |
Jun 26, 2020 | 5.583 | 5.620 | 5.291 | 5.323 | 11,655,348 | -0.30(-5.28%) |
Jun 25, 2020 | 5.572 | 5.669 | 5.502 | 5.620 | 2,122,224 | +0.04(+0.68%) |
Jun 24, 2020 | 5.642 | 5.658 | 5.518 | 5.583 | 1,954,016 | -0.10(-1.71%) |
Jun 23, 2020 | 6.085 | 6.110 | 5.642 | 5.680 | 2,374,070 | -0.34(-5.65%) |
Jun 22, 2020 | 6.333 | 6.349 | 5.966 | 6.020 | 2,022,639 | -0.33(-5.27%) |
Jun 19, 2020 | 6.506 | 6.533 | 6.336 | 6.355 | 4,631,985 | -0.08(-1.18%) |
Jun 18, 2020 | 6.311 | 6.492 | 6.292 | 6.430 | 2,409,873 | +0.06(+1.02%) |
Jun 17, 2020 | 6.403 | 6.493 | 6.211 | 6.365 | 3,314,361 | -0.02(-0.25%) |
Jun 16, 2020 | 6.551 | 6.604 | 6.339 | 6.381 | 2,634,393 | +0.04(+0.67%) |
Jun 15, 2020 | 5.983 | 6.482 | 5.946 | 6.339 | 2,801,833 | +0.26(+4.28%) |
Jun 12, 2020 | 6.153 | 6.227 | 5.994 | 6.079 | 2,978,570 | +0.11(+1.87%) |
Jun 11, 2020 | 6.196 | 6.238 | 5.967 | 5.967 | 1,892,016 | -0.37(-5.78%) |
Jun 10, 2020 | 6.418 | 6.477 | 6.291 | 6.334 | 1,876,661 | -0.06(-0.91%) |
Jun 09, 2020 | 6.466 | 6.562 | 6.387 | 6.392 | 2,890,588 | -0.16(-2.43%) |
Jun 08, 2020 | 6.418 | 6.610 | 6.392 | 6.551 | 2,296,028 | +0.13(+2.07%) |
Jun 05, 2020 | 6.477 | 6.594 | 6.286 | 6.418 | 2,311,580 | +0.08(+1.26%) |
Jun 04, 2020 | 6.079 | 6.365 | 6.079 | 6.339 | 2,623,859 | +0.19(+3.11%) |
Jun 03, 2020 | 6.111 | 6.249 | 6.052 | 6.148 | 1,952,286 | +0.13(+2.12%) |
Jun 02, 2020 | 6.148 | 6.169 | 5.999 | 6.020 | 1,410,805 | -0.03(-0.53%) |
Jun 01, 2020 | 6.105 | 6.259 | 6.052 | 6.052 | 2,089,307 | -0.02(-0.26%) |
May 29, 2020 | 6.084 | 6.142 | 6.004 | 6.068 | 2,042,033 | -0.05(-0.78%) |
May 28, 2020 | 6.503 | 6.530 | 6.097 | 6.116 | 1,601,982 | -0.36(-5.57%) |
May 27, 2020 | 6.249 | 6.503 | 6.243 | 6.477 | 1,997,962 | +0.36(+5.90%) |
May 26, 2020 | 5.898 | 6.167 | 5.898 | 6.116 | 2,829,813 | +0.27(+4.63%) |
May 22, 2020 | 5.808 | 5.850 | 5.744 | 5.845 | 1,300,452 | +0.04(+0.73%) |
May 21, 2020 | 5.744 | 5.856 | 5.707 | 5.803 | 1,288,389 | +0.12(+2.05%) |
May 20, 2020 | 5.649 | 5.691 | 5.558 | 5.686 | 1,246,977 | +0.09(+1.61%) |
May 19, 2020 | 5.649 | 5.686 | 5.500 | 5.596 | 1,294,183 | -0.07(-1.31%) |
May 18, 2020 | 5.866 | 6.004 | 5.638 | 5.670 | 1,976,608 | -0.10(-1.66%) |
May 15, 2020 | 5.681 | 5.861 | 5.627 | 5.765 | 4,244,552 | +0.12(+2.16%) |
May 14, 2020 | 5.633 | 5.739 | 5.410 | 5.643 | 3,656,108 | -0.45(-7.32%) |
May 13, 2020 | 6.111 | 6.116 | 5.962 | 6.089 | 1,653,563 | -0.01(-0.17%) |
May 12, 2020 | 6.116 | 6.254 | 6.068 | 6.100 | 1,499,381 | +0.04(+0.70%) |
May 11, 2020 | 6.004 | 6.124 | 5.930 | 6.057 | 2,658,543 | -0.12(-1.89%) |
May 08, 2020 | 6.137 | 6.413 | 6.042 | 6.174 | 2,811,493 | +0.37(+6.40%) |
May 07, 2020 | 5.574 | 5.844 | 5.463 | 5.803 | 2,931,700 | +0.30(+5.40%) |
May 06, 2020 | 5.521 | 5.574 | 5.346 | 5.505 | 2,031,059 | -0.05(-0.96%) |
May 05, 2020 | 5.723 | 5.776 | 5.553 | 5.558 | 1,449,201 | -0.03(-0.57%) |
May 04, 2020 | 5.527 | 5.622 | 5.439 | 5.590 | 1,595,468 | +0.03(+0.48%) |
May 01, 2020 | 5.585 | 5.654 | 5.495 | 5.564 | 1,143,546 | -0.12(-2.06%) |
Apr 30, 2020 | 5.755 | 5.845 | 5.601 | 5.681 | 1,610,515 | -0.14(-2.46%) |
Apr 29, 2020 | 5.898 | 5.999 | 5.776 | 5.824 | 1,628,671 | +0.02(+0.37%) |
Apr 28, 2020 | 5.707 | 5.856 | 5.662 | 5.803 | 1,388,059 | +0.24(+4.29%) |
Apr 27, 2020 | 5.383 | 5.617 | 5.383 | 5.564 | 1,610,865 | +0.21(+3.87%) |
Apr 24, 2020 | 5.341 | 5.521 | 5.309 | 5.357 | 1,072,910 | +0.06(+1.10%) |
Apr 23, 2020 | 5.203 | 5.436 | 5.160 | 5.298 | 1,107,893 | +0.08(+1.63%) |
Apr 22, 2020 | 5.272 | 5.335 | 5.197 | 5.213 | 1,179,216 | +0.02(+0.41%) |
Apr 21, 2020 | 5.282 | 5.410 | 5.128 | 5.192 | 1,545,968 | -0.20(-3.65%) |
Apr 20, 2020 | 5.134 | 5.452 | 5.001 | 5.389 | 2,333,695 | +0.31(+6.17%) |
Apr 17, 2020 | 5.213 | 5.373 | 5.038 | 5.075 | 8,009,910 | -0.05(-0.93%) |
Apr 16, 2020 | 5.378 | 5.410 | 4.921 | 5.123 | 3,066,009 | -0.21(-3.88%) |
Apr 15, 2020 | 5.410 | 5.410 | 5.176 | 5.330 | 2,039,193 | -0.18(-3.18%) |
Apr 14, 2020 | 5.458 | 5.574 | 5.383 | 5.505 | 1,654,627 | +0.15(+2.88%) |
Apr 13, 2020 | 5.516 | 5.548 | 5.296 | 5.351 | 1,296,245 | -0.20(-3.63%) |
Apr 09, 2020 | 5.192 | 5.601 | 5.160 | 5.553 | 2,172,945 | +0.44(+8.62%) |
Apr 08, 2020 | 4.937 | 5.171 | 4.842 | 5.112 | 1,595,609 | +0.21(+4.33%) |
Apr 07, 2020 | 4.948 | 4.990 | 4.765 | 4.900 | 3,389,220 | +0.05(+0.98%) |
Apr 06, 2020 | 4.640 | 4.868 | 4.640 | 4.852 | 1,689,129 | +0.23(+5.06%) |
Apr 03, 2020 | 4.948 | 4.948 | 4.449 | 4.619 | 2,352,642 | -0.33(-6.75%) |
Apr 02, 2020 | 4.937 | 5.028 | 4.842 | 4.953 | 1,796,434 | -0.04(-0.74%) |