Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.546 | 6.883 | 6.517 | 6.854 | 1,687,970 | +0.28(+4.24%) |
Jun 29, 2020 | 6.583 | 6.718 | 6.495 | 6.575 | 2,024,838 | +0.05(+0.79%) |
Jun 26, 2020 | 6.487 | 6.597 | 6.385 | 6.524 | 5,670,373 | +0.01(+0.23%) |
Jun 25, 2020 | 6.451 | 6.509 | 6.260 | 6.509 | 1,786,823 | +0.11(+1.72%) |
Jun 24, 2020 | 6.529 | 6.652 | 6.299 | 6.399 | 3,902,943 | -0.22(-3.32%) |
Jun 23, 2020 | 6.832 | 6.911 | 6.536 | 6.619 | 3,317,089 | -0.18(-2.60%) |
Jun 22, 2020 | 6.536 | 6.832 | 6.421 | 6.796 | 3,520,340 | +0.27(+4.20%) |
Jun 19, 2020 | 6.407 | 6.579 | 6.198 | 6.522 | 6,460,643 | +0.19(+3.08%) |
Jun 18, 2020 | 6.392 | 6.428 | 6.212 | 6.327 | 2,387,807 | -0.16(-2.44%) |
Jun 17, 2020 | 6.529 | 6.659 | 6.471 | 6.486 | 2,511,414 | -0.09(-1.32%) |
Jun 16, 2020 | 6.666 | 6.810 | 6.392 | 6.572 | 3,545,227 | +0.11(+1.67%) |
Jun 15, 2020 | 6.054 | 6.536 | 5.960 | 6.464 | 3,701,561 | +0.25(+4.06%) |
Jun 12, 2020 | 6.212 | 6.270 | 6.025 | 6.212 | 3,803,896 | +0.37(+6.42%) |
Jun 11, 2020 | 6.212 | 6.291 | 5.816 | 5.837 | 3,507,850 | -0.64(-9.90%) |
Jun 10, 2020 | 6.500 | 6.543 | 6.287 | 6.479 | 4,954,418 | -0.01(-0.22%) |
Jun 09, 2020 | 6.486 | 6.536 | 6.392 | 6.493 | 2,572,537 | +0.01(+0.11%) |
Jun 08, 2020 | 6.594 | 6.594 | 6.435 | 6.486 | 2,635,884 | +0.06(+0.95%) |
Jun 05, 2020 | 6.522 | 6.619 | 6.371 | 6.425 | 2,421,266 | +0.17(+2.65%) |
Jun 04, 2020 | 6.414 | 6.471 | 6.212 | 6.259 | 1,919,923 | -0.17(-2.63%) |
Jun 03, 2020 | 6.428 | 6.515 | 6.363 | 6.428 | 2,278,150 | +0.09(+1.36%) |
Jun 02, 2020 | 6.327 | 6.371 | 6.165 | 6.342 | 3,291,703 | +0.04(+0.69%) |
Jun 01, 2020 | 5.960 | 6.378 | 5.960 | 6.299 | 2,746,123 | +0.35(+5.94%) |
May 29, 2020 | 6.017 | 6.046 | 5.816 | 5.945 | 4,507,283 | -0.06(-1.08%) |
May 28, 2020 | 5.909 | 6.183 | 5.765 | 6.010 | 2,410,655 | +0.17(+2.84%) |
May 27, 2020 | 6.226 | 6.270 | 5.722 | 5.845 | 3,302,560 | -0.24(-3.91%) |
May 26, 2020 | 6.450 | 6.544 | 6.068 | 6.082 | 1,599,082 | -0.13(-2.09%) |
May 22, 2020 | 5.938 | 6.255 | 5.823 | 6.212 | 2,128,339 | +0.29(+4.87%) |
May 21, 2020 | 5.981 | 6.010 | 5.744 | 5.924 | 2,726,573 | -0.05(-0.84%) |
May 20, 2020 | 5.909 | 6.010 | 5.780 | 5.974 | 2,422,958 | +0.19(+3.24%) |
May 19, 2020 | 5.679 | 6.007 | 5.527 | 5.787 | 3,583,315 | +0.11(+1.90%) |
May 18, 2020 | 5.758 | 6.017 | 5.607 | 5.679 | 4,073,734 | +0.08(+1.42%) |
May 15, 2020 | 5.700 | 5.729 | 5.539 | 5.599 | 3,519,294 | -0.14(-2.39%) |
May 14, 2020 | 6.025 | 6.111 | 5.607 | 5.736 | 2,489,517 | -0.39(-6.35%) |
May 13, 2020 | 6.140 | 6.392 | 5.845 | 6.126 | 3,896,279 | +0.02(+0.35%) |
May 12, 2020 | 6.414 | 6.789 | 5.744 | 6.104 | 9,800,110 | +0.97(+18.79%) |
May 11, 2020 | 5.398 | 5.441 | 5.066 | 5.138 | 4,318,955 | -0.19(-3.65%) |
May 08, 2020 | 5.037 | 5.596 | 5.001 | 5.333 | 3,312,260 | +0.33(+6.63%) |
May 07, 2020 | 4.756 | 5.009 | 4.742 | 5.001 | 1,812,454 | +0.30(+6.28%) |
May 06, 2020 | 4.756 | 4.864 | 4.634 | 4.706 | 1,507,808 | -0.07(-1.51%) |
May 05, 2020 | 4.958 | 5.023 | 4.720 | 4.778 | 1,416,562 | -0.09(-1.92%) |
May 04, 2020 | 4.691 | 4.879 | 4.655 | 4.872 | 1,812,939 | +0.08(+1.65%) |
May 01, 2020 | 4.944 | 5.037 | 4.684 | 4.792 | 2,054,656 | -0.30(-5.81%) |
Apr 30, 2020 | 4.958 | 5.311 | 4.843 | 5.088 | 2,453,285 | +0.05(+1.00%) |
Apr 29, 2020 | 4.965 | 5.167 | 4.879 | 5.037 | 5,292,195 | +0.25(+5.11%) |
Apr 28, 2020 | 4.771 | 4.879 | 4.576 | 4.792 | 1,992,668 | +0.14(+3.10%) |
Apr 27, 2020 | 4.605 | 4.735 | 4.533 | 4.648 | 1,687,914 | +0.08(+1.82%) |
Apr 24, 2020 | 4.735 | 4.756 | 4.338 | 4.565 | 2,714,888 | -0.10(-2.09%) |
Apr 23, 2020 | 4.396 | 4.778 | 4.338 | 4.663 | 2,765,364 | +0.35(+8.19%) |
Apr 22, 2020 | 4.194 | 4.324 | 4.064 | 4.310 | 3,644,382 | +0.17(+4.00%) |
Apr 21, 2020 | 3.517 | 4.187 | 3.517 | 4.144 | 7,608,946 | +0.57(+15.93%) |
Apr 20, 2020 | 3.603 | 3.780 | 3.531 | 3.574 | 3,590,868 | -0.10(-2.84%) |
Apr 17, 2020 | 3.805 | 3.892 | 3.607 | 3.679 | 5,746,432 | -0.03(-0.68%) |
Apr 16, 2020 | 3.553 | 3.719 | 3.502 | 3.704 | 4,460,294 | +0.11(+3.01%) |
Apr 15, 2020 | 3.747 | 3.747 | 3.560 | 3.596 | 4,100,656 | -0.18(-4.77%) |
Apr 14, 2020 | 3.949 | 4.014 | 3.769 | 3.776 | 3,458,244 | -0.07(-1.87%) |
Apr 13, 2020 | 3.935 | 3.978 | 3.582 | 3.848 | 4,485,706 | -0.12(-3.09%) |
Apr 09, 2020 | 3.899 | 4.079 | 3.672 | 3.971 | 5,033,471 | +0.22(+5.96%) |
Apr 08, 2020 | 3.726 | 3.812 | 3.610 | 3.747 | 2,646,398 | +0.12(+3.17%) |
Apr 07, 2020 | 4.158 | 4.396 | 3.502 | 3.632 | 10,506,390 | -0.43(-10.48%) |
Apr 06, 2020 | 4.252 | 4.331 | 3.783 | 4.057 | 4,297,233 | -0.12(-2.76%) |
Apr 03, 2020 | 4.230 | 4.367 | 3.953 | 4.173 | 3,723,830 | -0.07(-1.70%) |
Apr 02, 2020 | 4.194 | 4.403 | 4.007 | 4.245 | 2,735,000 | +0.03(+0.77%) |