Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.480 | 6.630 | 6.340 | 6.600 | 1,602,360 | +0.09(+1.38%) |
Jun 29, 2020 | 6.900 | 6.900 | 6.370 | 6.510 | 1,799,069 | -0.35(-5.10%) |
Jun 26, 2020 | 6.980 | 7.170 | 6.840 | 6.860 | 3,516,000 | -0.16(-2.28%) |
Jun 25, 2020 | 6.610 | 7.050 | 6.510 | 7.020 | 2,777,549 | +0.36(+5.41%) |
Jun 24, 2020 | 6.680 | 6.850 | 6.570 | 6.660 | 1,698,859 | -0.09(-1.33%) |
Jun 23, 2020 | 6.650 | 6.830 | 6.570 | 6.750 | 2,346,281 | +0.20(+3.05%) |
Jun 22, 2020 | 6.310 | 6.550 | 6.210 | 6.550 | 1,828,659 | +0.23(+3.64%) |
Jun 19, 2020 | 6.250 | 6.490 | 6.210 | 6.320 | 2,791,500 | +0.15(+2.43%) |
Jun 18, 2020 | 6.150 | 6.330 | 6.110 | 6.170 | 1,089,451 | -0.01(-0.16%) |
Jun 17, 2020 | 6.300 | 6.370 | 6.120 | 6.180 | 1,335,798 | -0.09(-1.44%) |
Jun 16, 2020 | 6.450 | 6.850 | 6.160 | 6.270 | 5,436,166 | -0.03(-0.48%) |
Jun 15, 2020 | 5.920 | 6.370 | 5.840 | 6.300 | 1,886,318 | +0.26(+4.30%) |
Jun 12, 2020 | 5.940 | 6.120 | 5.750 | 6.040 | 2,513,800 | +0.44(+7.86%) |
Jun 11, 2020 | 6.360 | 6.370 | 5.590 | 5.600 | 3,613,602 | -1.06(-15.92%) |
Jun 10, 2020 | 5.830 | 6.720 | 5.820 | 6.660 | 5,856,685 | +0.83(+14.24%) |
Jun 09, 2020 | 5.770 | 5.940 | 5.675 | 5.830 | 1,111,063 | -0.01(-0.17%) |
Jun 08, 2020 | 5.880 | 6.040 | 5.785 | 5.840 | 993,572 | -0.06(-1.02%) |
Jun 05, 2020 | 6.000 | 6.220 | 5.720 | 5.900 | 2,002,000 | +0.05(+0.85%) |
Jun 04, 2020 | 6.290 | 6.351 | 5.830 | 5.850 | 1,644,843 | -0.52(-8.16%) |
Jun 03, 2020 | 6.430 | 6.530 | 6.330 | 6.370 | 1,444,074 | -0.04(-0.62%) |
Jun 02, 2020 | 6.490 | 6.560 | 6.210 | 6.410 | 1,554,742 | -0.08(-1.23%) |
Jun 01, 2020 | 6.190 | 6.650 | 6.180 | 6.490 | 2,408,626 | +0.27(+4.34%) |
May 29, 2020 | 6.040 | 6.230 | 5.980 | 6.220 | 1,676,300 | +0.14(+2.30%) |
May 28, 2020 | 5.990 | 6.250 | 5.950 | 6.080 | 1,872,512 | +0.13(+2.18%) |
May 27, 2020 | 6.070 | 6.070 | 5.700 | 5.950 | 1,905,972 | -0.01(-0.17%) |
May 26, 2020 | 6.020 | 6.190 | 5.900 | 5.960 | 2,504,567 | +0.04(+0.68%) |
May 22, 2020 | 5.570 | 5.930 | 5.460 | 5.920 | 2,231,200 | +0.36(+6.47%) |
May 21, 2020 | 5.490 | 5.630 | 5.430 | 5.560 | 1,270,182 | +0.05(+0.91%) |
May 20, 2020 | 5.380 | 5.550 | 5.320 | 5.510 | 1,312,097 | +0.21(+3.96%) |
May 19, 2020 | 5.450 | 5.485 | 5.290 | 5.300 | 1,029,942 | -0.19(-3.46%) |
May 18, 2020 | 5.400 | 5.580 | 5.370 | 5.490 | 2,320,844 | +0.25(+4.77%) |
May 15, 2020 | 5.170 | 5.255 | 5.070 | 5.240 | 984,300 | +0.02(+0.38%) |
May 14, 2020 | 5.130 | 5.340 | 5.050 | 5.220 | 1,593,641 | -0.02(-0.38%) |
May 13, 2020 | 5.670 | 5.680 | 5.115 | 5.240 | 1,957,743 | -0.35(-6.26%) |
May 12, 2020 | 5.730 | 5.790 | 5.560 | 5.590 | 3,816,433 | +0.13(+2.38%) |
May 11, 2020 | 5.420 | 5.530 | 5.350 | 5.460 | 1,773,086 | -0.01(-0.18%) |
May 08, 2020 | 5.660 | 5.673 | 5.460 | 5.470 | 1,459,400 | -0.09(-1.62%) |
May 07, 2020 | 5.410 | 5.660 | 5.290 | 5.560 | 2,119,658 | +0.25(+4.71%) |
May 06, 2020 | 5.240 | 5.650 | 5.220 | 5.310 | 2,613,220 | -0.03(-0.56%) |
May 05, 2020 | 5.330 | 5.500 | 5.200 | 5.340 | 2,270,496 | +0.14(+2.69%) |
May 04, 2020 | 5.760 | 5.890 | 5.120 | 5.200 | 2,896,898 | -0.42(-7.47%) |
May 01, 2020 | 6.000 | 6.040 | 5.520 | 5.620 | 1,815,600 | -0.53(-8.62%) |
Apr 30, 2020 | 6.280 | 6.500 | 6.120 | 6.150 | 2,298,418 | +0.01(+0.16%) |
Apr 29, 2020 | 6.190 | 6.190 | 5.950 | 6.140 | 1,789,839 | +0.13(+2.16%) |
Apr 28, 2020 | 6.310 | 6.310 | 5.810 | 6.010 | 1,989,704 | -0.15(-2.44%) |
Apr 27, 2020 | 5.710 | 6.400 | 5.650 | 6.160 | 2,519,829 | +0.50(+8.83%) |
Apr 24, 2020 | 5.400 | 5.800 | 5.400 | 5.660 | 1,521,100 | +0.30(+5.60%) |
Apr 23, 2020 | 5.310 | 5.480 | 5.270 | 5.360 | 947,461 | +0.04(+0.75%) |
Apr 22, 2020 | 5.250 | 5.490 | 5.200 | 5.320 | 1,586,121 | +0.17(+3.30%) |
Apr 21, 2020 | 5.500 | 5.500 | 5.130 | 5.150 | 1,265,964 | -0.29(-5.33%) |
Apr 20, 2020 | 5.140 | 5.460 | 5.090 | 5.440 | 2,599,674 | +0.17(+3.23%) |
Apr 17, 2020 | 5.200 | 5.300 | 5.040 | 5.270 | 1,482,100 | +0.13(+2.53%) |
Apr 16, 2020 | 5.080 | 5.150 | 4.885 | 5.140 | 1,386,836 | -0.06(-1.15%) |
Apr 15, 2020 | 4.990 | 5.150 | 4.870 | 5.200 | 1,322,201 | -0.01(-0.19%) |
Apr 14, 2020 | 5.250 | 5.360 | 5.180 | 5.210 | 1,426,134 | +0.03(+0.58%) |
Apr 13, 2020 | 5.140 | 5.240 | 4.970 | 5.180 | 1,131,345 | -0.02(-0.29%) |
Apr 09, 2020 | 5.140 | 5.220 | 4.965 | 5.195 | 1,177,400 | +0.19(+3.69%) |
Apr 08, 2020 | 4.900 | 5.250 | 4.840 | 5.010 | 2,198,400 | +0.19(+3.94%) |
Apr 07, 2020 | 4.930 | 5.030 | 4.720 | 4.820 | 1,359,662 | -0.04(-0.82%) |
Apr 06, 2020 | 4.700 | 5.080 | 4.696 | 4.860 | 2,110,422 | +0.29(+6.35%) |
Apr 03, 2020 | 4.520 | 4.620 | 4.430 | 4.570 | 1,379,900 | +0.04(+0.88%) |
Apr 02, 2020 | 4.550 | 4.670 | 4.360 | 4.530 | 2,157,060 | +0.03(+0.67%) |