Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.588 | 6.927 | 6.559 | 6.898 | 1,677,195 | +0.28(+4.24%) |
Jun 29, 2020 | 6.625 | 6.761 | 6.536 | 6.618 | 2,011,913 | +0.05(+0.79%) |
Jun 26, 2020 | 6.529 | 6.639 | 6.426 | 6.566 | 5,634,176 | +0.01(+0.23%) |
Jun 25, 2020 | 6.492 | 6.551 | 6.300 | 6.551 | 1,775,417 | +0.11(+1.72%) |
Jun 24, 2020 | 6.571 | 6.694 | 6.339 | 6.441 | 3,878,029 | -0.22(-3.32%) |
Jun 23, 2020 | 6.876 | 6.955 | 6.578 | 6.662 | 3,295,915 | -0.18(-2.60%) |
Jun 22, 2020 | 6.578 | 6.876 | 6.462 | 6.839 | 3,497,868 | +0.28(+4.20%) |
Jun 19, 2020 | 6.448 | 6.621 | 6.237 | 6.564 | 6,419,402 | +0.20(+3.08%) |
Jun 18, 2020 | 6.433 | 6.470 | 6.252 | 6.368 | 2,372,564 | -0.16(-2.44%) |
Jun 17, 2020 | 6.571 | 6.702 | 6.513 | 6.528 | 2,495,382 | -0.09(-1.32%) |
Jun 16, 2020 | 6.709 | 6.854 | 6.433 | 6.615 | 3,522,597 | +0.11(+1.67%) |
Jun 15, 2020 | 6.092 | 6.578 | 5.998 | 6.506 | 3,677,933 | +0.25(+4.06%) |
Jun 12, 2020 | 6.252 | 6.310 | 6.063 | 6.252 | 3,779,614 | +0.38(+6.42%) |
Jun 11, 2020 | 6.252 | 6.332 | 5.853 | 5.875 | 3,485,458 | -0.65(-9.90%) |
Jun 10, 2020 | 6.542 | 6.586 | 6.327 | 6.520 | 4,922,791 | -0.01(-0.22%) |
Jun 09, 2020 | 6.528 | 6.578 | 6.433 | 6.535 | 2,556,115 | +0.01(+0.11%) |
Jun 08, 2020 | 6.636 | 6.636 | 6.477 | 6.528 | 2,619,057 | +0.06(+0.95%) |
Jun 05, 2020 | 6.564 | 6.662 | 6.412 | 6.466 | 2,405,810 | +0.17(+2.65%) |
Jun 04, 2020 | 6.455 | 6.513 | 6.252 | 6.299 | 1,907,667 | -0.17(-2.63%) |
Jun 03, 2020 | 6.470 | 6.557 | 6.404 | 6.470 | 2,263,607 | +0.09(+1.36%) |
Jun 02, 2020 | 6.368 | 6.412 | 6.205 | 6.383 | 3,270,690 | +0.04(+0.69%) |
Jun 01, 2020 | 5.998 | 6.419 | 5.998 | 6.339 | 2,728,594 | +0.36(+5.94%) |
May 29, 2020 | 6.056 | 6.085 | 5.853 | 5.984 | 4,478,511 | -0.07(-1.08%) |
May 28, 2020 | 5.947 | 6.223 | 5.802 | 6.049 | 2,395,267 | +0.17(+2.84%) |
May 27, 2020 | 6.266 | 6.310 | 5.759 | 5.882 | 3,281,478 | -0.24(-3.91%) |
May 26, 2020 | 6.491 | 6.586 | 6.107 | 6.121 | 1,588,874 | -0.13(-2.09%) |
May 22, 2020 | 5.976 | 6.295 | 5.860 | 6.252 | 2,114,753 | +0.29(+4.87%) |
May 21, 2020 | 6.020 | 6.049 | 5.781 | 5.962 | 2,709,168 | -0.05(-0.84%) |
May 20, 2020 | 5.947 | 6.049 | 5.817 | 6.013 | 2,407,491 | +0.19(+3.24%) |
May 19, 2020 | 5.715 | 6.045 | 5.563 | 5.824 | 3,560,441 | +0.11(+1.90%) |
May 18, 2020 | 5.795 | 6.056 | 5.643 | 5.715 | 4,047,729 | +0.08(+1.42%) |
May 15, 2020 | 5.737 | 5.766 | 5.575 | 5.635 | 3,496,829 | -0.14(-2.39%) |
May 14, 2020 | 6.063 | 6.150 | 5.643 | 5.773 | 2,473,625 | -0.39(-6.35%) |
May 13, 2020 | 6.179 | 6.433 | 5.882 | 6.165 | 3,871,407 | +0.02(+0.35%) |
May 12, 2020 | 6.455 | 6.832 | 5.781 | 6.143 | 9,737,551 | +0.97(+18.79%) |
May 11, 2020 | 5.432 | 5.476 | 5.099 | 5.171 | 4,291,385 | -0.20(-3.65%) |
May 08, 2020 | 5.070 | 5.632 | 5.033 | 5.367 | 3,291,117 | +0.33(+6.63%) |
May 07, 2020 | 4.787 | 5.041 | 4.772 | 5.033 | 1,800,884 | +0.30(+6.28%) |
May 06, 2020 | 4.787 | 4.896 | 4.664 | 4.736 | 1,498,183 | -0.07(-1.51%) |
May 05, 2020 | 4.990 | 5.055 | 4.751 | 4.809 | 1,407,519 | -0.09(-1.92%) |
May 04, 2020 | 4.722 | 4.910 | 4.685 | 4.903 | 1,801,366 | +0.08(+1.65%) |
May 01, 2020 | 4.975 | 5.070 | 4.714 | 4.823 | 2,041,540 | -0.30(-5.81%) |
Apr 30, 2020 | 4.990 | 5.345 | 4.874 | 5.121 | 2,437,624 | +0.05(+1.00%) |
Apr 29, 2020 | 4.997 | 5.200 | 4.910 | 5.070 | 5,258,412 | +0.25(+5.11%) |
Apr 28, 2020 | 4.801 | 4.910 | 4.606 | 4.823 | 1,979,948 | +0.15(+3.10%) |
Apr 27, 2020 | 4.635 | 4.765 | 4.562 | 4.678 | 1,677,139 | +0.08(+1.82%) |
Apr 24, 2020 | 4.765 | 4.787 | 4.366 | 4.595 | 2,697,557 | -0.10(-2.09%) |
Apr 23, 2020 | 4.424 | 4.809 | 4.366 | 4.693 | 2,747,712 | +0.36(+8.19%) |
Apr 22, 2020 | 4.221 | 4.352 | 4.091 | 4.337 | 3,621,118 | +0.17(+4.00%) |
Apr 21, 2020 | 3.539 | 4.214 | 3.539 | 4.170 | 7,560,374 | +0.57(+15.93%) |
Apr 20, 2020 | 3.626 | 3.804 | 3.554 | 3.597 | 3,567,946 | -0.11(-2.84%) |
Apr 17, 2020 | 3.830 | 3.917 | 3.630 | 3.703 | 5,709,750 | -0.03(-0.68%) |
Apr 16, 2020 | 3.576 | 3.742 | 3.525 | 3.728 | 4,431,822 | +0.11(+3.01%) |
Apr 15, 2020 | 3.771 | 3.771 | 3.583 | 3.619 | 4,074,480 | -0.18(-4.77%) |
Apr 14, 2020 | 3.975 | 4.040 | 3.793 | 3.800 | 3,436,169 | -0.07(-1.87%) |
Apr 13, 2020 | 3.960 | 4.004 | 3.605 | 3.873 | 4,457,071 | -0.12(-3.09%) |
Apr 09, 2020 | 3.924 | 4.105 | 3.695 | 3.996 | 5,001,340 | +0.22(+5.96%) |
Apr 08, 2020 | 3.750 | 3.837 | 3.634 | 3.771 | 2,629,504 | +0.12(+3.17%) |
Apr 07, 2020 | 4.185 | 4.424 | 3.525 | 3.655 | 10,439,323 | -0.43(-10.48%) |
Apr 06, 2020 | 4.279 | 4.359 | 3.808 | 4.083 | 4,269,802 | -0.12(-2.76%) |
Apr 03, 2020 | 4.257 | 4.395 | 3.978 | 4.199 | 3,700,059 | -0.07(-1.70%) |
Apr 02, 2020 | 4.221 | 4.431 | 4.033 | 4.272 | 2,717,541 | +0.03(+0.77%) |