Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.980 | 6.500 | 5.810 | 6.390 | 1,671,297 | +0.34(+5.62%) |
Jun 29, 2020 | 6.030 | 6.250 | 5.930 | 6.050 | 1,243,470 | +0.03(+0.50%) |
Jun 26, 2020 | 6.270 | 6.270 | 5.910 | 6.020 | 1,541,600 | -0.38(-5.94%) |
Jun 25, 2020 | 5.900 | 6.430 | 5.820 | 6.400 | 1,631,798 | +0.34(+5.61%) |
Jun 24, 2020 | 6.580 | 6.610 | 5.830 | 6.060 | 1,234,987 | -0.72(-10.62%) |
Jun 23, 2020 | 6.880 | 6.880 | 6.590 | 6.780 | 944,350 | +0.07(+1.04%) |
Jun 22, 2020 | 6.730 | 6.840 | 6.440 | 6.710 | 1,024,939 | +0.03(+0.45%) |
Jun 19, 2020 | 7.130 | 7.230 | 6.650 | 6.680 | 2,529,300 | -0.19(-2.77%) |
Jun 18, 2020 | 6.630 | 7.090 | 6.500 | 6.870 | 733,712 | +0.11(+1.63%) |
Jun 17, 2020 | 7.360 | 7.360 | 6.760 | 6.760 | 932,592 | -0.58(-7.90%) |
Jun 16, 2020 | 7.850 | 7.900 | 7.125 | 7.340 | 1,953,041 | +0.11(+1.52%) |
Jun 15, 2020 | 6.480 | 7.300 | 6.410 | 7.230 | 1,290,195 | +0.24(+3.43%) |
Jun 12, 2020 | 7.150 | 7.280 | 6.690 | 6.990 | 1,246,400 | +0.40(+6.07%) |
Jun 11, 2020 | 6.530 | 7.170 | 6.200 | 6.590 | 2,080,241 | -0.95(-12.60%) |
Jun 10, 2020 | 8.030 | 8.280 | 7.400 | 7.540 | 1,377,748 | -0.69(-8.38%) |
Jun 09, 2020 | 8.150 | 8.500 | 7.980 | 8.230 | 1,841,350 | -0.61(-6.90%) |
Jun 08, 2020 | 8.320 | 8.950 | 8.300 | 8.840 | 2,203,468 | +1.01(+12.90%) |
Jun 05, 2020 | 7.850 | 8.100 | 7.520 | 7.830 | 2,361,400 | +0.88(+12.66%) |
Jun 04, 2020 | 6.390 | 7.090 | 6.330 | 6.950 | 2,079,983 | +0.51(+7.92%) |
Jun 03, 2020 | 6.600 | 6.720 | 6.400 | 6.440 | 2,267,905 | +0.01(+0.16%) |
Jun 02, 2020 | 6.210 | 6.610 | 6.210 | 6.430 | 1,801,006 | +0.27(+4.38%) |
Jun 01, 2020 | 6.480 | 6.525 | 6.075 | 6.160 | 2,345,429 | -0.26(-4.05%) |
May 29, 2020 | 6.140 | 6.480 | 5.870 | 6.420 | 2,604,300 | +0.13(+2.07%) |
May 28, 2020 | 6.140 | 6.640 | 6.030 | 6.290 | 2,011,909 | +0.27(+4.49%) |
May 27, 2020 | 6.010 | 6.120 | 5.640 | 6.020 | 1,493,900 | +0.17(+2.91%) |
May 26, 2020 | 5.500 | 5.890 | 5.480 | 5.850 | 2,127,572 | +0.58(+11.01%) |
May 22, 2020 | 5.340 | 5.370 | 5.110 | 5.270 | 947,600 | -0.15(-2.77%) |
May 21, 2020 | 5.390 | 5.450 | 5.150 | 5.420 | 1,365,180 | +0.06(+1.12%) |
May 20, 2020 | 5.170 | 5.540 | 5.150 | 5.360 | 1,558,994 | +0.33(+6.56%) |
May 19, 2020 | 5.800 | 5.800 | 5.000 | 5.030 | 2,220,249 | -0.73(-12.67%) |
May 18, 2020 | 5.000 | 5.780 | 4.890 | 5.760 | 2,646,691 | +1.05(+22.29%) |
May 15, 2020 | 4.690 | 4.940 | 4.540 | 4.710 | 1,445,600 | -0.06(-1.26%) |
May 14, 2020 | 4.540 | 5.250 | 4.320 | 4.770 | 2,301,229 | +0.13(+2.80%) |
May 13, 2020 | 4.880 | 4.910 | 4.380 | 4.640 | 1,799,676 | -0.24(-4.92%) |
May 12, 2020 | 4.760 | 5.210 | 4.470 | 4.880 | 2,347,212 | +0.15(+3.17%) |
May 11, 2020 | 4.720 | 4.760 | 4.290 | 4.730 | 1,631,389 | +0.01(+0.21%) |
May 08, 2020 | 4.560 | 4.795 | 4.325 | 4.720 | 1,866,000 | +0.30(+6.79%) |
May 07, 2020 | 4.440 | 4.530 | 4.250 | 4.420 | 1,127,108 | +0.19(+4.49%) |
May 06, 2020 | 4.750 | 4.800 | 4.170 | 4.230 | 1,147,509 | -0.50(-10.57%) |
May 05, 2020 | 4.850 | 5.210 | 4.655 | 4.730 | 2,699,103 | +0.15(+3.28%) |
May 04, 2020 | 4.050 | 4.620 | 3.950 | 4.580 | 2,052,654 | +0.42(+10.10%) |
May 01, 2020 | 5.010 | 5.110 | 4.045 | 4.160 | 2,792,700 | -0.98(-19.07%) |
Apr 30, 2020 | 5.600 | 5.600 | 4.650 | 5.140 | 2,900,025 | -0.05(-0.96%) |
Apr 29, 2020 | 4.840 | 5.250 | 4.600 | 5.190 | 2,040,712 | +0.60(+13.07%) |
Apr 28, 2020 | 4.360 | 4.690 | 4.307 | 4.590 | 1,602,270 | +0.34(+8.00%) |
Apr 27, 2020 | 4.010 | 4.330 | 3.697 | 4.250 | 2,818,391 | -0.21(-4.71%) |
Apr 24, 2020 | 4.560 | 4.980 | 4.080 | 4.460 | 3,744,900 | +0.26(+6.19%) |
Apr 23, 2020 | 3.760 | 4.300 | 3.690 | 4.200 | 2,366,336 | +0.57(+15.70%) |
Apr 22, 2020 | 3.560 | 3.710 | 3.485 | 3.630 | 1,678,100 | +0.23(+6.76%) |
Apr 21, 2020 | 3.030 | 3.470 | 2.950 | 3.400 | 1,494,664 | +0.20(+6.25%) |
Apr 20, 2020 | 3.220 | 3.510 | 3.060 | 3.200 | 1,997,870 | -0.29(-8.31%) |
Apr 17, 2020 | 3.040 | 3.535 | 2.970 | 3.490 | 2,530,800 | +0.58(+19.93%) |
Apr 16, 2020 | 3.370 | 3.420 | 2.910 | 2.910 | 1,772,661 | -0.43(-12.87%) |
Apr 15, 2020 | 3.500 | 3.530 | 3.260 | 3.340 | 1,072,372 | -0.43(-11.41%) |
Apr 14, 2020 | 3.850 | 3.980 | 3.570 | 3.770 | 1,959,153 | -0.04(-1.05%) |
Apr 13, 2020 | 4.260 | 4.400 | 3.710 | 3.810 | 2,253,736 | -0.30(-7.30%) |
Apr 09, 2020 | 4.100 | 4.450 | 3.760 | 4.110 | 2,975,300 | +0.27(+7.03%) |
Apr 08, 2020 | 3.900 | 4.000 | 3.590 | 3.840 | 1,500,559 | +0.12(+3.23%) |
Apr 07, 2020 | 3.680 | 4.050 | 3.500 | 3.720 | 3,166,377 | +0.36(+10.71%) |
Apr 06, 2020 | 3.010 | 3.370 | 3.000 | 3.360 | 1,730,914 | +0.52(+18.31%) |
Apr 03, 2020 | 3.120 | 3.250 | 2.680 | 2.840 | 2,136,500 | -0.18(-5.96%) |
Apr 02, 2020 | 2.800 | 3.197 | 2.710 | 3.020 | 2,334,617 | +0.28(+10.22%) |