Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.369 | 6.428 | 6.356 | 6.375 | 152,780 | +0.04(+0.62%) |
Jun 29, 2020 | 6.323 | 6.369 | 6.310 | 6.336 | 115,770 | +0.03(+0.52%) |
Jun 26, 2020 | 6.434 | 6.441 | 6.303 | 6.303 | 149,868 | -0.13(-2.04%) |
Jun 25, 2020 | 6.500 | 6.507 | 6.428 | 6.434 | 141,255 | -0.07(-1.11%) |
Jun 24, 2020 | 6.520 | 6.526 | 6.434 | 6.507 | 137,688 | -0.02(-0.30%) |
Jun 23, 2020 | 6.500 | 6.566 | 6.500 | 6.526 | 149,705 | +0.03(+0.40%) |
Jun 22, 2020 | 6.513 | 6.513 | 6.486 | 6.500 | 88,382 | +0.01(+0.20%) |
Jun 19, 2020 | 6.467 | 6.553 | 6.458 | 6.487 | 237,443 | +0.02(+0.30%) |
Jun 18, 2020 | 6.434 | 6.487 | 6.434 | 6.467 | 124,245 | +0.03(+0.41%) |
Jun 17, 2020 | 6.434 | 6.494 | 6.428 | 6.441 | 110,817 | -0.04(-0.61%) |
Jun 16, 2020 | 6.474 | 6.520 | 6.439 | 6.480 | 199,300 | +0.14(+2.17%) |
Jun 15, 2020 | 6.257 | 6.408 | 6.257 | 6.343 | 126,725 | -0.06(-0.92%) |
Jun 12, 2020 | 6.388 | 6.500 | 6.336 | 6.402 | 236,072 | +0.11(+1.67%) |
Jun 11, 2020 | 6.408 | 6.533 | 6.185 | 6.297 | 496,368 | -0.39(-5.89%) |
Jun 10, 2020 | 6.763 | 6.763 | 6.664 | 6.691 | 206,064 | -0.03(-0.49%) |
Jun 09, 2020 | 6.704 | 6.756 | 6.678 | 6.723 | 257,599 | +0.03(+0.39%) |
Jun 08, 2020 | 6.652 | 6.769 | 6.652 | 6.697 | 270,726 | +0.07(+0.98%) |
Jun 05, 2020 | 6.606 | 6.684 | 6.606 | 6.632 | 261,501 | +0.12(+1.90%) |
Jun 04, 2020 | 6.443 | 6.541 | 6.424 | 6.509 | 341,628 | +0.07(+1.11%) |
Jun 03, 2020 | 6.365 | 6.457 | 6.351 | 6.437 | 305,237 | +0.07(+1.12%) |
Jun 02, 2020 | 6.281 | 6.391 | 6.271 | 6.365 | 259,977 | +0.11(+1.77%) |
Jun 01, 2020 | 6.300 | 6.331 | 6.242 | 6.255 | 257,751 | +0.01(+0.21%) |
May 29, 2020 | 6.164 | 6.268 | 6.164 | 6.242 | 148,573 | +0.03(+0.42%) |
May 28, 2020 | 6.099 | 6.229 | 6.099 | 6.216 | 313,425 | +0.14(+2.25%) |
May 27, 2020 | 5.916 | 6.092 | 5.916 | 6.079 | 135,679 | +0.17(+2.86%) |
May 26, 2020 | 6.020 | 6.040 | 5.864 | 5.910 | 274,003 | +0.00(+0.00%) |
May 22, 2020 | 5.864 | 5.942 | 5.864 | 5.910 | 119,073 | +0.07(+1.11%) |
May 21, 2020 | 5.884 | 5.949 | 5.832 | 5.845 | 100,664 | -0.07(-1.10%) |
May 20, 2020 | 5.851 | 5.923 | 5.845 | 5.910 | 127,972 | +0.11(+1.91%) |
May 19, 2020 | 5.675 | 5.819 | 5.675 | 5.799 | 136,056 | +0.12(+2.18%) |
May 18, 2020 | 5.669 | 5.769 | 5.669 | 5.675 | 162,862 | +0.12(+2.11%) |
May 15, 2020 | 5.441 | 5.662 | 5.381 | 5.558 | 182,836 | +0.07(+1.18%) |
May 14, 2020 | 5.532 | 5.617 | 5.474 | 5.493 | 193,296 | -0.04(-0.71%) |
May 13, 2020 | 5.812 | 5.858 | 5.474 | 5.532 | 393,861 | -0.31(-5.24%) |
May 12, 2020 | 5.962 | 5.962 | 5.812 | 5.838 | 231,035 | -0.05(-0.88%) |
May 11, 2020 | 5.910 | 6.007 | 5.871 | 5.890 | 282,778 | -0.06(-0.98%) |
May 08, 2020 | 5.864 | 5.962 | 5.864 | 5.949 | 148,419 | +0.06(+0.99%) |
May 07, 2020 | 5.916 | 5.940 | 5.871 | 5.890 | 235,528 | -0.02(-0.33%) |
May 06, 2020 | 5.929 | 5.955 | 5.870 | 5.910 | 211,803 | +0.04(+0.66%) |
May 05, 2020 | 5.942 | 5.942 | 5.845 | 5.871 | 265,360 | +0.05(+0.89%) |
May 04, 2020 | 5.723 | 5.819 | 5.716 | 5.819 | 278,390 | +0.09(+1.57%) |
May 01, 2020 | 5.813 | 5.826 | 5.678 | 5.729 | 190,550 | -0.10(-1.66%) |
Apr 30, 2020 | 5.806 | 5.826 | 5.729 | 5.826 | 163,282 | +0.05(+0.78%) |
Apr 29, 2020 | 5.697 | 5.832 | 5.666 | 5.781 | 198,610 | +0.14(+2.51%) |
Apr 28, 2020 | 5.697 | 5.703 | 5.574 | 5.639 | 188,426 | -0.01(-0.23%) |
Apr 27, 2020 | 5.613 | 5.661 | 5.600 | 5.652 | 173,719 | +0.05(+0.92%) |
Apr 24, 2020 | 5.523 | 5.607 | 5.510 | 5.600 | 152,999 | +0.08(+1.52%) |
Apr 23, 2020 | 5.491 | 5.578 | 5.491 | 5.516 | 113,798 | +0.07(+1.30%) |
Apr 22, 2020 | 5.471 | 5.542 | 5.420 | 5.446 | 152,055 | -0.01(-0.12%) |
Apr 21, 2020 | 5.413 | 5.465 | 5.297 | 5.452 | 198,936 | +0.01(+0.12%) |
Apr 20, 2020 | 5.439 | 5.607 | 5.413 | 5.446 | 352,407 | -0.10(-1.74%) |
Apr 17, 2020 | 5.587 | 5.761 | 5.523 | 5.542 | 372,567 | +0.02(+0.35%) |
Apr 16, 2020 | 5.819 | 5.834 | 5.523 | 5.523 | 388,051 | -0.32(-5.41%) |
Apr 15, 2020 | 5.787 | 5.892 | 5.690 | 5.839 | 195,839 | -0.04(-0.66%) |
Apr 14, 2020 | 5.877 | 6.071 | 5.719 | 5.877 | 276,500 | +0.06(+1.00%) |
Apr 13, 2020 | 5.761 | 5.897 | 5.574 | 5.819 | 433,726 | -0.17(-2.80%) |
Apr 09, 2020 | 5.639 | 6.064 | 5.639 | 5.987 | 532,394 | +0.43(+7.77%) |
Apr 08, 2020 | 5.383 | 5.574 | 5.383 | 5.555 | 276,790 | +0.24(+4.44%) |
Apr 07, 2020 | 5.389 | 5.466 | 5.236 | 5.319 | 393,266 | +0.18(+3.60%) |
Apr 06, 2020 | 5.045 | 5.198 | 5.000 | 5.134 | 369,009 | +0.18(+3.60%) |
Apr 03, 2020 | 5.160 | 5.262 | 4.917 | 4.956 | 269,995 | -0.18(-3.48%) |
Apr 02, 2020 | 5.026 | 5.236 | 5.000 | 5.134 | 509,485 | +0.13(+2.68%) |