Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.534 | 5.643 | 5.387 | 5.612 | 743,305 | +0.01(+0.14%) |
Jun 29, 2020 | 5.456 | 5.659 | 5.301 | 5.604 | 1,787,891 | +0.23(+4.34%) |
Jun 26, 2020 | 5.596 | 5.651 | 5.184 | 5.371 | 1,295,682 | -0.23(-4.03%) |
Jun 25, 2020 | 5.682 | 6.047 | 5.565 | 5.596 | 1,321,684 | -0.40(-6.61%) |
Jun 24, 2020 | 6.436 | 6.490 | 5.837 | 5.993 | 1,852,420 | -0.70(-10.45%) |
Jun 23, 2020 | 6.980 | 6.980 | 6.630 | 6.692 | 738,100 | -0.10(-1.49%) |
Jun 22, 2020 | 6.786 | 6.992 | 6.506 | 6.793 | 1,985,774 | +0.07(+1.04%) |
Jun 19, 2020 | 7.353 | 7.439 | 6.622 | 6.723 | 2,696,217 | -0.37(-5.26%) |
Jun 18, 2020 | 6.933 | 7.445 | 6.933 | 7.097 | 1,720,889 | -0.01(-0.11%) |
Jun 17, 2020 | 7.050 | 7.328 | 6.887 | 7.104 | 1,391,572 | -0.03(-0.44%) |
Jun 16, 2020 | 7.734 | 7.773 | 6.824 | 7.135 | 3,518,021 | +0.03(+0.44%) |
Jun 15, 2020 | 6.218 | 7.330 | 5.868 | 7.104 | 2,718,054 | +0.52(+7.91%) |
Jun 12, 2020 | 7.081 | 7.291 | 6.436 | 6.584 | 1,904,862 | +0.04(+0.59%) |
Jun 11, 2020 | 7.058 | 7.244 | 6.210 | 6.545 | 2,564,058 | -1.30(-16.55%) |
Jun 10, 2020 | 7.882 | 7.975 | 7.135 | 7.843 | 2,356,098 | -0.12(-1.56%) |
Jun 09, 2020 | 8.387 | 8.387 | 7.578 | 7.967 | 1,907,377 | -0.68(-7.91%) |
Jun 08, 2020 | 9.389 | 9.389 | 8.423 | 8.651 | 1,973,086 | +0.37(+4.41%) |
Jun 05, 2020 | 7.944 | 8.348 | 7.664 | 8.286 | 1,581,938 | +0.85(+11.39%) |
Jun 04, 2020 | 6.995 | 7.454 | 6.887 | 7.439 | 1,040,201 | +0.47(+6.69%) |
Jun 03, 2020 | 6.568 | 7.128 | 6.568 | 6.972 | 1,382,719 | +0.50(+7.68%) |
Jun 02, 2020 | 6.319 | 6.708 | 6.280 | 6.475 | 941,626 | +0.23(+3.61%) |
Jun 01, 2020 | 6.280 | 6.397 | 6.187 | 6.249 | 837,180 | +0.02(+0.25%) |
May 29, 2020 | 6.514 | 6.514 | 6.086 | 6.234 | 2,885,726 | -0.32(-4.86%) |
May 28, 2020 | 6.723 | 6.723 | 6.374 | 6.552 | 960,097 | -0.17(-2.54%) |
May 27, 2020 | 6.568 | 6.824 | 6.280 | 6.723 | 1,699,740 | +0.38(+6.00%) |
May 26, 2020 | 6.218 | 6.459 | 6.179 | 6.343 | 1,359,782 | +0.49(+8.37%) |
May 22, 2020 | 5.659 | 5.900 | 5.542 | 5.853 | 1,237,015 | +0.16(+2.87%) |
May 21, 2020 | 5.635 | 5.793 | 5.480 | 5.690 | 1,415,297 | +0.13(+2.38%) |
May 20, 2020 | 5.573 | 5.783 | 5.464 | 5.558 | 2,866,963 | +0.19(+3.62%) |
May 19, 2020 | 5.526 | 5.962 | 5.363 | 5.363 | 3,126,163 | -0.08(-1.43%) |
May 18, 2020 | 5.441 | 5.726 | 5.379 | 5.441 | 1,944,270 | +0.46(+9.20%) |
May 15, 2020 | 4.749 | 4.982 | 4.563 | 4.982 | 1,291,565 | +0.33(+7.01%) |
May 14, 2020 | 4.578 | 4.858 | 4.361 | 4.656 | 1,229,108 | -0.13(-2.76%) |
May 13, 2020 | 4.687 | 4.796 | 4.275 | 4.788 | 1,865,909 | +0.10(+2.16%) |
May 12, 2020 | 4.757 | 5.013 | 4.671 | 4.687 | 779,284 | -0.14(-2.90%) |
May 11, 2020 | 4.912 | 4.935 | 4.570 | 4.827 | 954,737 | -0.17(-3.42%) |
May 08, 2020 | 4.703 | 5.052 | 4.703 | 4.998 | 3,935,420 | +0.36(+7.71%) |
May 07, 2020 | 4.081 | 4.718 | 4.026 | 4.640 | 2,655,360 | +0.58(+14.37%) |
May 06, 2020 | 4.011 | 4.104 | 3.708 | 4.057 | 2,494,835 | +0.16(+4.19%) |
May 05, 2020 | 4.112 | 4.197 | 3.778 | 3.894 | 1,833,820 | -0.06(-1.57%) |
May 04, 2020 | 4.236 | 4.236 | 3.731 | 3.956 | 3,182,252 | -0.40(-9.11%) |
May 01, 2020 | 4.376 | 4.485 | 4.174 | 4.353 | 2,234,475 | -0.30(-6.35%) |
Apr 30, 2020 | 4.718 | 5.114 | 4.361 | 4.648 | 2,818,595 | +0.06(+1.36%) |
Apr 29, 2020 | 4.093 | 4.593 | 4.048 | 4.586 | 3,944,618 | +0.70(+17.93%) |
Apr 28, 2020 | 3.866 | 4.048 | 3.661 | 3.889 | 2,007,200 | +0.08(+2.19%) |
Apr 27, 2020 | 3.608 | 3.843 | 3.547 | 3.805 | 2,722,199 | +0.04(+1.01%) |
Apr 24, 2020 | 4.017 | 4.161 | 3.510 | 3.767 | 3,797,742 | -0.10(-2.55%) |
Apr 23, 2020 | 3.555 | 3.904 | 3.419 | 3.866 | 2,796,580 | +0.47(+13.84%) |
Apr 22, 2020 | 3.472 | 3.547 | 3.275 | 3.396 | 1,897,362 | +0.10(+2.99%) |
Apr 21, 2020 | 3.426 | 3.619 | 3.244 | 3.297 | 2,322,984 | -0.27(-7.45%) |
Apr 20, 2020 | 3.676 | 4.040 | 3.426 | 3.563 | 2,174,578 | -0.35(-8.91%) |
Apr 17, 2020 | 3.828 | 3.949 | 3.646 | 3.911 | 5,691,271 | +0.18(+4.88%) |
Apr 16, 2020 | 3.805 | 3.866 | 3.638 | 3.729 | 1,149,090 | -0.14(-3.72%) |
Apr 15, 2020 | 3.949 | 4.033 | 3.646 | 3.873 | 2,053,679 | -0.30(-7.09%) |
Apr 14, 2020 | 4.017 | 4.184 | 3.881 | 4.169 | 3,140,750 | +0.29(+7.42%) |
Apr 13, 2020 | 4.055 | 4.146 | 3.691 | 3.881 | 2,115,230 | +0.10(+2.61%) |
Apr 09, 2020 | 3.911 | 4.396 | 3.335 | 3.782 | 4,641,275 | +0.09(+2.46%) |
Apr 08, 2020 | 3.335 | 3.828 | 3.275 | 3.691 | 2,727,490 | +0.43(+13.26%) |
Apr 07, 2020 | 3.214 | 3.767 | 3.214 | 3.259 | 4,513,604 | +0.14(+4.62%) |
Apr 06, 2020 | 3.009 | 3.222 | 2.858 | 3.115 | 1,442,800 | +0.23(+7.87%) |
Apr 03, 2020 | 3.297 | 3.373 | 2.645 | 2.888 | 3,827,557 | -0.35(-10.77%) |
Apr 02, 2020 | 2.918 | 3.563 | 2.789 | 3.237 | 2,525,619 | +0.49(+17.96%) |