Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.951 | 6.024 | 5.617 | 5.805 | 3,319,665 | -0.15(-2.46%) |
Jun 29, 2020 | 5.650 | 6.024 | 5.536 | 5.951 | 3,644,058 | +0.43(+7.82%) |
Jun 26, 2020 | 5.495 | 5.609 | 5.399 | 5.520 | 5,005,564 | -0.09(-1.60%) |
Jun 25, 2020 | 5.251 | 5.658 | 5.210 | 5.609 | 2,194,197 | +0.15(+2.84%) |
Jun 24, 2020 | 5.699 | 5.699 | 5.259 | 5.455 | 3,747,013 | -0.31(-5.37%) |
Jun 23, 2020 | 5.853 | 6.073 | 5.666 | 5.764 | 4,029,786 | -0.04(-0.70%) |
Jun 22, 2020 | 5.829 | 5.862 | 5.666 | 5.805 | 2,991,904 | -0.03(-0.56%) |
Jun 19, 2020 | 6.179 | 6.256 | 5.805 | 5.837 | 6,210,801 | -0.27(-4.40%) |
Jun 18, 2020 | 5.951 | 6.277 | 5.805 | 6.106 | 4,028,413 | -0.15(-2.47%) |
Jun 17, 2020 | 6.611 | 6.611 | 6.236 | 6.261 | 3,097,749 | -0.34(-5.18%) |
Jun 16, 2020 | 7.180 | 7.197 | 6.440 | 6.602 | 7,903,204 | +0.33(+5.19%) |
Jun 15, 2020 | 5.813 | 6.423 | 5.748 | 6.277 | 3,657,360 | -0.01(-0.13%) |
Jun 12, 2020 | 6.220 | 6.301 | 5.866 | 6.285 | 3,367,587 | +0.46(+7.97%) |
Jun 11, 2020 | 5.845 | 6.024 | 5.617 | 5.821 | 6,449,449 | -0.75(-11.40%) |
Jun 10, 2020 | 7.213 | 7.213 | 6.383 | 6.570 | 5,838,897 | -0.71(-9.73%) |
Jun 09, 2020 | 7.351 | 7.498 | 7.083 | 7.278 | 4,702,360 | -0.64(-8.02%) |
Jun 08, 2020 | 7.759 | 8.410 | 7.685 | 7.913 | 13,578,654 | +0.74(+10.33%) |
Jun 05, 2020 | 7.311 | 7.815 | 7.140 | 7.172 | 10,680,446 | +0.47(+7.05%) |
Jun 04, 2020 | 6.277 | 6.863 | 6.090 | 6.700 | 10,143,448 | +0.67(+11.07%) |
Jun 03, 2020 | 5.650 | 6.138 | 5.642 | 6.033 | 7,588,063 | +0.59(+10.93%) |
Jun 02, 2020 | 5.414 | 5.630 | 5.414 | 5.438 | 2,940,095 | +0.15(+2.93%) |
Jun 01, 2020 | 4.991 | 5.406 | 4.958 | 5.284 | 3,599,706 | +0.28(+5.53%) |
May 29, 2020 | 5.064 | 5.292 | 4.909 | 5.007 | 4,313,769 | -0.19(-3.61%) |
May 28, 2020 | 5.617 | 5.650 | 5.121 | 5.194 | 3,391,411 | -0.33(-5.90%) |
May 27, 2020 | 5.691 | 5.780 | 5.308 | 5.520 | 5,483,780 | +0.23(+4.31%) |
May 26, 2020 | 5.121 | 5.398 | 5.096 | 5.292 | 3,709,269 | +0.37(+7.62%) |
May 22, 2020 | 5.104 | 5.104 | 4.836 | 4.917 | 2,254,229 | -0.14(-2.74%) |
May 21, 2020 | 4.860 | 5.210 | 4.811 | 5.056 | 4,042,803 | +0.15(+2.99%) |
May 20, 2020 | 4.966 | 5.109 | 4.811 | 4.909 | 2,712,447 | -0.02(-0.33%) |
May 19, 2020 | 5.039 | 5.096 | 4.795 | 4.925 | 2,937,167 | -0.11(-2.26%) |
May 18, 2020 | 4.909 | 5.218 | 4.909 | 5.039 | 5,640,252 | +0.36(+7.65%) |
May 15, 2020 | 4.893 | 4.925 | 4.584 | 4.681 | 3,980,278 | -0.11(-2.21%) |
May 14, 2020 | 4.274 | 4.787 | 4.111 | 4.787 | 5,266,648 | +0.24(+5.38%) |
May 13, 2020 | 4.543 | 4.616 | 4.152 | 4.543 | 6,802,689 | -0.08(-1.76%) |
May 12, 2020 | 5.031 | 5.181 | 4.502 | 4.624 | 10,182,585 | -0.35(-7.04%) |
May 11, 2020 | 5.227 | 5.251 | 4.893 | 4.974 | 4,467,675 | -0.37(-7.00%) |
May 08, 2020 | 5.153 | 5.430 | 5.072 | 5.349 | 3,808,557 | +0.32(+6.31%) |
May 07, 2020 | 4.893 | 5.194 | 4.877 | 5.031 | 2,820,960 | +0.15(+3.17%) |
May 06, 2020 | 5.243 | 5.284 | 4.673 | 4.877 | 5,296,711 | -0.37(-7.13%) |
May 05, 2020 | 5.495 | 5.609 | 5.227 | 5.251 | 2,926,683 | -0.10(-1.83%) |
May 04, 2020 | 5.153 | 5.398 | 4.925 | 5.349 | 3,579,362 | -0.07(-1.35%) |
May 01, 2020 | 5.764 | 5.886 | 5.300 | 5.422 | 4,306,154 | -0.70(-11.44%) |
Apr 30, 2020 | 6.016 | 6.187 | 5.536 | 6.122 | 4,349,414 | -0.19(-2.97%) |
Apr 29, 2020 | 6.187 | 6.391 | 5.813 | 6.309 | 7,316,784 | +0.59(+10.36%) |
Apr 28, 2020 | 5.423 | 5.833 | 5.276 | 5.717 | 7,800,215 | +0.65(+12.84%) |
Apr 27, 2020 | 4.524 | 5.159 | 4.431 | 5.066 | 5,740,078 | +0.70(+15.96%) |
Apr 24, 2020 | 4.261 | 4.493 | 4.168 | 4.369 | 2,959,169 | +0.11(+2.55%) |
Apr 23, 2020 | 4.021 | 4.315 | 3.959 | 4.261 | 3,890,987 | +0.24(+5.97%) |
Apr 22, 2020 | 4.315 | 4.385 | 3.997 | 4.021 | 3,931,684 | -0.09(-2.26%) |
Apr 21, 2020 | 3.951 | 4.160 | 3.873 | 4.114 | 5,795,655 | +0.01(+0.19%) |
Apr 20, 2020 | 4.253 | 4.416 | 3.974 | 4.106 | 5,413,603 | -0.31(-7.02%) |
Apr 17, 2020 | 4.664 | 4.919 | 4.408 | 4.416 | 5,146,920 | +0.18(+4.20%) |
Apr 16, 2020 | 5.020 | 5.043 | 4.160 | 4.237 | 5,651,770 | -0.73(-14.66%) |
Apr 15, 2020 | 5.322 | 5.322 | 4.818 | 4.966 | 3,305,056 | -0.50(-9.21%) |
Apr 14, 2020 | 5.864 | 6.019 | 5.423 | 5.469 | 5,134,954 | -0.12(-2.08%) |
Apr 13, 2020 | 5.624 | 5.779 | 5.144 | 5.585 | 5,403,898 | +0.05(+0.84%) |
Apr 09, 2020 | 5.345 | 6.569 | 5.276 | 5.539 | 9,402,501 | +0.55(+11.02%) |
Apr 08, 2020 | 5.361 | 5.369 | 4.865 | 4.989 | 5,723,128 | +0.04(+0.78%) |
Apr 07, 2020 | 4.695 | 5.717 | 4.501 | 4.950 | 10,616,215 | +0.88(+21.71%) |
Apr 06, 2020 | 3.633 | 4.377 | 3.602 | 4.067 | 6,532,881 | +0.77(+23.24%) |
Apr 03, 2020 | 3.571 | 3.571 | 3.137 | 3.300 | 5,277,942 | -0.24(-6.78%) |
Apr 02, 2020 | 3.564 | 3.889 | 3.486 | 3.540 | 4,288,819 | -0.09(-2.35%) |