Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.467 | 5.575 | 5.321 | 5.544 | 752,436 | +0.01(+0.14%) |
Jun 29, 2020 | 5.390 | 5.590 | 5.237 | 5.536 | 1,809,856 | +0.23(+4.34%) |
Jun 26, 2020 | 5.528 | 5.582 | 5.122 | 5.306 | 1,311,599 | -0.22(-4.03%) |
Jun 25, 2020 | 5.613 | 5.974 | 5.498 | 5.528 | 1,337,921 | -0.39(-6.61%) |
Jun 24, 2020 | 6.358 | 6.411 | 5.766 | 5.920 | 1,875,176 | -0.69(-10.45%) |
Jun 23, 2020 | 6.895 | 6.895 | 6.550 | 6.611 | 747,167 | -0.10(-1.49%) |
Jun 22, 2020 | 6.703 | 6.907 | 6.427 | 6.711 | 2,010,169 | +0.07(+1.04%) |
Jun 19, 2020 | 7.264 | 7.348 | 6.542 | 6.642 | 2,729,340 | -0.37(-5.26%) |
Jun 18, 2020 | 6.849 | 7.355 | 6.849 | 7.010 | 1,742,030 | -0.01(-0.11%) |
Jun 17, 2020 | 6.964 | 7.239 | 6.803 | 7.018 | 1,408,667 | -0.03(-0.44%) |
Jun 16, 2020 | 7.640 | 7.678 | 6.742 | 7.049 | 3,561,240 | +0.03(+0.44%) |
Jun 15, 2020 | 6.143 | 7.241 | 5.797 | 7.018 | 2,751,445 | +0.51(+7.91%) |
Jun 12, 2020 | 6.995 | 7.202 | 6.358 | 6.504 | 1,928,263 | +0.04(+0.59%) |
Jun 11, 2020 | 6.972 | 7.156 | 6.135 | 6.465 | 2,595,557 | -1.28(-16.55%) |
Jun 10, 2020 | 7.786 | 7.878 | 7.049 | 7.748 | 2,385,042 | -0.12(-1.56%) |
Jun 09, 2020 | 8.285 | 8.285 | 7.486 | 7.870 | 1,930,809 | -0.68(-7.91%) |
Jun 08, 2020 | 9.276 | 9.276 | 8.321 | 8.546 | 1,997,325 | +0.36(+4.41%) |
Jun 05, 2020 | 7.847 | 8.247 | 7.571 | 8.185 | 1,601,372 | +0.84(+11.39%) |
Jun 04, 2020 | 6.911 | 7.364 | 6.803 | 7.348 | 1,052,980 | +0.46(+6.69%) |
Jun 03, 2020 | 6.488 | 7.041 | 6.488 | 6.888 | 1,399,706 | +0.49(+7.68%) |
Jun 02, 2020 | 6.243 | 6.626 | 6.204 | 6.396 | 953,194 | +0.22(+3.61%) |
Jun 01, 2020 | 6.204 | 6.319 | 6.112 | 6.173 | 847,465 | +0.02(+0.25%) |
May 29, 2020 | 6.435 | 6.435 | 6.012 | 6.158 | 2,921,177 | -0.31(-4.86%) |
May 28, 2020 | 6.642 | 6.642 | 6.296 | 6.473 | 971,892 | -0.17(-2.54%) |
May 27, 2020 | 6.488 | 6.742 | 6.204 | 6.642 | 1,720,621 | +0.38(+6.01%) |
May 26, 2020 | 6.143 | 6.381 | 6.104 | 6.266 | 1,376,487 | +0.48(+8.37%) |
May 22, 2020 | 5.590 | 5.828 | 5.475 | 5.782 | 1,252,212 | +0.16(+2.87%) |
May 21, 2020 | 5.567 | 5.722 | 5.413 | 5.621 | 1,432,684 | +0.13(+2.38%) |
May 20, 2020 | 5.505 | 5.713 | 5.398 | 5.490 | 2,902,183 | +0.19(+3.62%) |
May 19, 2020 | 5.459 | 5.889 | 5.298 | 5.298 | 3,164,568 | -0.08(-1.43%) |
May 18, 2020 | 5.375 | 5.656 | 5.313 | 5.375 | 1,968,155 | +0.45(+9.20%) |
May 15, 2020 | 4.692 | 4.922 | 4.507 | 4.922 | 1,307,431 | +0.32(+7.01%) |
May 14, 2020 | 4.523 | 4.799 | 4.308 | 4.599 | 1,244,207 | -0.13(-2.76%) |
May 13, 2020 | 4.630 | 4.738 | 4.223 | 4.730 | 1,888,832 | +0.10(+2.16%) |
May 12, 2020 | 4.699 | 4.953 | 4.615 | 4.630 | 788,858 | -0.14(-2.90%) |
May 11, 2020 | 4.853 | 4.876 | 4.515 | 4.768 | 966,466 | -0.17(-3.42%) |
May 08, 2020 | 4.645 | 4.991 | 4.645 | 4.937 | 3,983,766 | +0.35(+7.71%) |
May 07, 2020 | 4.031 | 4.661 | 3.977 | 4.584 | 2,687,981 | +0.58(+14.37%) |
May 06, 2020 | 3.962 | 4.054 | 3.663 | 4.008 | 2,525,484 | +0.16(+4.19%) |
May 05, 2020 | 4.062 | 4.146 | 3.732 | 3.847 | 1,856,348 | -0.06(-1.57%) |
May 04, 2020 | 4.185 | 4.185 | 3.686 | 3.908 | 3,221,346 | -0.39(-9.11%) |
May 01, 2020 | 4.323 | 4.430 | 4.123 | 4.300 | 2,261,926 | -0.29(-6.35%) |
Apr 30, 2020 | 4.661 | 5.052 | 4.308 | 4.592 | 2,853,221 | +0.06(+1.36%) |
Apr 29, 2020 | 4.044 | 4.538 | 3.999 | 4.530 | 3,993,077 | +0.69(+17.93%) |
Apr 28, 2020 | 3.819 | 3.999 | 3.617 | 3.841 | 2,031,859 | +0.08(+2.19%) |
Apr 27, 2020 | 3.564 | 3.796 | 3.504 | 3.759 | 2,755,641 | +0.04(+1.01%) |
Apr 24, 2020 | 3.969 | 4.111 | 3.467 | 3.722 | 3,844,398 | -0.10(-2.55%) |
Apr 23, 2020 | 3.512 | 3.856 | 3.377 | 3.819 | 2,830,936 | +0.46(+13.84%) |
Apr 22, 2020 | 3.430 | 3.504 | 3.235 | 3.355 | 1,920,671 | +0.10(+2.99%) |
Apr 21, 2020 | 3.385 | 3.575 | 3.205 | 3.257 | 2,351,522 | -0.26(-7.45%) |
Apr 20, 2020 | 3.632 | 3.991 | 3.385 | 3.519 | 2,201,293 | -0.34(-8.91%) |
Apr 17, 2020 | 3.781 | 3.901 | 3.602 | 3.864 | 5,761,188 | +0.18(+4.88%) |
Apr 16, 2020 | 3.759 | 3.819 | 3.594 | 3.684 | 1,163,207 | -0.14(-3.72%) |
Apr 15, 2020 | 3.901 | 3.984 | 3.602 | 3.826 | 2,078,908 | -0.29(-7.09%) |
Apr 14, 2020 | 3.969 | 4.133 | 3.834 | 4.118 | 3,179,334 | +0.28(+7.42%) |
Apr 13, 2020 | 4.006 | 4.096 | 3.647 | 3.834 | 2,141,216 | +0.10(+2.61%) |
Apr 09, 2020 | 3.864 | 4.343 | 3.295 | 3.737 | 4,698,293 | +0.09(+2.46%) |
Apr 08, 2020 | 3.295 | 3.781 | 3.235 | 3.647 | 2,760,998 | +0.43(+13.26%) |
Apr 07, 2020 | 3.175 | 3.722 | 3.175 | 3.220 | 4,569,053 | +0.14(+4.62%) |
Apr 06, 2020 | 2.973 | 3.182 | 2.823 | 3.078 | 1,460,525 | +0.22(+7.87%) |
Apr 03, 2020 | 3.257 | 3.332 | 2.613 | 2.853 | 3,874,579 | -0.34(-10.77%) |
Apr 02, 2020 | 2.883 | 3.519 | 2.756 | 3.197 | 2,556,646 | +0.49(+17.96%) |