Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.430 | 5.540 | 5.370 | 5.420 | 80,225 | -0.02(-0.37%) |
Jun 29, 2020 | 5.640 | 5.640 | 5.360 | 5.440 | 134,530 | -0.21(-3.72%) |
Jun 26, 2020 | 6.160 | 6.170 | 5.630 | 5.650 | 624,000 | -0.01(-0.18%) |
Jun 25, 2020 | 5.630 | 5.660 | 5.450 | 5.660 | 119,480 | +0.06(+1.07%) |
Jun 24, 2020 | 5.950 | 6.000 | 5.420 | 5.600 | 218,799 | +0.15(+2.75%) |
Jun 23, 2020 | 5.570 | 5.680 | 5.410 | 5.450 | 54,150 | -0.09(-1.62%) |
Jun 22, 2020 | 5.390 | 5.550 | 5.310 | 5.540 | 76,112 | +0.12(+2.21%) |
Jun 19, 2020 | 5.400 | 5.700 | 5.340 | 5.420 | 175,200 | -0.01(-0.18%) |
Jun 18, 2020 | 5.480 | 5.625 | 5.410 | 5.430 | 69,626 | -0.14(-2.51%) |
Jun 17, 2020 | 5.670 | 5.750 | 5.495 | 5.570 | 58,193 | -0.13(-2.28%) |
Jun 16, 2020 | 6.100 | 6.280 | 5.500 | 5.700 | 137,458 | -0.66(-10.38%) |
Jun 15, 2020 | 6.160 | 6.390 | 6.060 | 6.360 | 237,646 | +1.05(+19.77%) |
Jun 12, 2020 | 5.440 | 5.520 | 5.130 | 5.310 | 76,300 | +0.07(+1.34%) |
Jun 11, 2020 | 5.220 | 5.550 | 5.220 | 5.240 | 104,409 | -0.50(-8.63%) |
Jun 10, 2020 | 5.710 | 5.880 | 5.650 | 5.735 | 71,958 | -0.02(-0.43%) |
Jun 09, 2020 | 5.390 | 5.830 | 5.390 | 5.760 | 105,509 | +0.29(+5.30%) |
Jun 08, 2020 | 5.370 | 5.550 | 5.260 | 5.470 | 144,541 | +0.14(+2.72%) |
Jun 05, 2020 | 5.250 | 5.430 | 5.250 | 5.325 | 115,100 | +0.15(+2.80%) |
Jun 04, 2020 | 5.330 | 5.380 | 5.090 | 5.180 | 86,861 | -0.26(-4.78%) |
Jun 03, 2020 | 5.600 | 5.600 | 5.380 | 5.440 | 67,131 | -0.13(-2.33%) |
Jun 02, 2020 | 5.540 | 5.600 | 5.450 | 5.570 | 67,042 | +0.15(+2.77%) |
Jun 01, 2020 | 5.340 | 5.490 | 5.250 | 5.420 | 99,007 | +0.08(+1.50%) |
May 29, 2020 | 5.280 | 5.360 | 5.130 | 5.340 | 64,600 | +0.00(+0.00%) |
May 28, 2020 | 5.490 | 5.550 | 5.330 | 5.340 | 85,723 | -0.15(-2.73%) |
May 27, 2020 | 5.370 | 5.500 | 5.160 | 5.490 | 102,723 | +0.19(+3.58%) |
May 26, 2020 | 5.650 | 5.650 | 5.280 | 5.300 | 109,189 | -0.25(-4.50%) |
May 22, 2020 | 5.330 | 5.550 | 5.260 | 5.550 | 47,300 | +0.24(+4.52%) |
May 21, 2020 | 5.350 | 5.360 | 5.230 | 5.310 | 51,442 | -0.01(-0.19%) |
May 20, 2020 | 5.160 | 5.380 | 5.160 | 5.320 | 96,189 | +0.19(+3.70%) |
May 19, 2020 | 5.450 | 5.500 | 5.100 | 5.130 | 93,257 | -0.38(-6.90%) |
May 18, 2020 | 5.840 | 5.840 | 5.360 | 5.510 | 134,229 | -0.03(-0.54%) |
May 15, 2020 | 5.820 | 5.820 | 5.430 | 5.540 | 113,000 | -0.17(-2.98%) |
May 14, 2020 | 5.670 | 5.720 | 5.470 | 5.710 | 133,049 | +0.01(+0.18%) |
May 13, 2020 | 5.550 | 5.780 | 5.395 | 5.700 | 122,018 | +0.23(+4.20%) |
May 12, 2020 | 5.370 | 5.770 | 5.370 | 5.470 | 172,339 | +0.14(+2.63%) |
May 11, 2020 | 5.390 | 5.510 | 5.310 | 5.330 | 118,837 | -0.14(-2.56%) |
May 08, 2020 | 5.550 | 5.580 | 5.370 | 5.470 | 111,500 | +0.07(+1.30%) |
May 07, 2020 | 5.400 | 5.520 | 5.310 | 5.400 | 93,570 | +0.08(+1.50%) |
May 06, 2020 | 5.180 | 5.360 | 5.100 | 5.320 | 95,083 | +0.19(+3.70%) |
May 05, 2020 | 5.360 | 5.490 | 5.070 | 5.130 | 117,705 | -0.16(-3.02%) |
May 04, 2020 | 5.360 | 5.460 | 5.060 | 5.290 | 125,343 | -0.14(-2.58%) |
May 01, 2020 | 5.100 | 5.450 | 4.930 | 5.430 | 169,900 | +0.28(+5.44%) |
Apr 30, 2020 | 5.370 | 5.410 | 5.140 | 5.150 | 114,131 | -0.30(-5.50%) |
Apr 29, 2020 | 5.640 | 5.640 | 5.440 | 5.450 | 188,360 | +0.05(+0.93%) |
Apr 28, 2020 | 5.660 | 5.660 | 5.230 | 5.400 | 156,899 | -0.14(-2.53%) |
Apr 27, 2020 | 5.690 | 5.690 | 5.400 | 5.540 | 170,596 | +0.09(+1.65%) |
Apr 24, 2020 | 5.290 | 5.640 | 5.220 | 5.450 | 149,600 | +0.24(+4.61%) |
Apr 23, 2020 | 5.010 | 5.420 | 5.010 | 5.210 | 152,169 | +0.24(+4.83%) |
Apr 22, 2020 | 5.030 | 5.120 | 4.860 | 4.970 | 118,497 | -0.04(-0.80%) |
Apr 21, 2020 | 5.050 | 5.170 | 4.970 | 5.010 | 81,005 | -0.25(-4.75%) |
Apr 20, 2020 | 5.300 | 5.500 | 5.170 | 5.260 | 129,786 | -0.27(-4.88%) |
Apr 17, 2020 | 5.640 | 5.700 | 5.400 | 5.530 | 142,700 | +0.11(+2.03%) |
Apr 16, 2020 | 5.680 | 5.740 | 5.320 | 5.420 | 146,386 | -0.29(-5.16%) |
Apr 15, 2020 | 6.230 | 6.230 | 5.610 | 5.715 | 169,935 | -0.54(-8.71%) |
Apr 14, 2020 | 6.820 | 6.820 | 5.810 | 6.260 | 422,814 | -0.80(-11.33%) |
Apr 13, 2020 | 7.000 | 7.500 | 6.410 | 7.060 | 910,070 | +0.97(+15.93%) |
Apr 09, 2020 | 5.440 | 6.840 | 5.110 | 6.090 | 1,196,200 | +1.68(+38.10%) |
Apr 08, 2020 | 3.560 | 4.600 | 3.560 | 4.410 | 604,680 | +1.21(+37.81%) |
Apr 07, 2020 | 3.280 | 3.440 | 3.180 | 3.200 | 76,551 | -0.03(-0.93%) |
Apr 06, 2020 | 3.230 | 3.280 | 3.070 | 3.230 | 147,954 | +0.17(+5.56%) |
Apr 03, 2020 | 3.330 | 3.330 | 3.030 | 3.060 | 115,000 | -0.30(-8.93%) |
Apr 02, 2020 | 3.420 | 3.430 | 3.220 | 3.360 | 107,805 | -0.10(-2.89%) |