Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.554 | 6.687 | 6.367 | 6.634 | 6,575,029 | -0.03(-0.40%) |
Jun 29, 2020 | 6.234 | 6.740 | 6.127 | 6.660 | 7,241,166 | +0.53(+8.70%) |
Jun 26, 2020 | 6.447 | 6.580 | 5.994 | 6.127 | 24,546,450 | -0.56(-8.37%) |
Jun 25, 2020 | 6.127 | 6.713 | 6.074 | 6.687 | 5,592,024 | +0.21(+3.29%) |
Jun 24, 2020 | 6.474 | 6.527 | 5.941 | 6.474 | 8,310,268 | -0.19(-2.80%) |
Jun 23, 2020 | 6.527 | 6.740 | 6.527 | 6.660 | 5,485,601 | +0.19(+2.88%) |
Jun 22, 2020 | 6.713 | 6.793 | 6.394 | 6.474 | 6,675,512 | -0.29(-4.33%) |
Jun 19, 2020 | 7.113 | 7.113 | 6.660 | 6.767 | 8,713,403 | -0.19(-2.68%) |
Jun 18, 2020 | 6.527 | 7.220 | 6.394 | 6.953 | 9,045,247 | +0.08(+1.16%) |
Jun 17, 2020 | 7.326 | 7.406 | 6.847 | 6.873 | 7,908,232 | -0.61(-8.18%) |
Jun 16, 2020 | 8.259 | 8.285 | 6.927 | 7.486 | 18,837,032 | -0.16(-2.09%) |
Jun 15, 2020 | 6.420 | 7.806 | 6.234 | 7.646 | 15,933,528 | +0.69(+9.96%) |
Jun 12, 2020 | 6.953 | 7.193 | 6.420 | 6.953 | 10,893,481 | +0.83(+13.48%) |
Jun 11, 2020 | 5.781 | 6.847 | 5.461 | 6.127 | 15,366,335 | -1.25(-16.97%) |
Jun 10, 2020 | 8.392 | 8.392 | 6.740 | 7.380 | 19,424,456 | -0.80(-9.77%) |
Jun 09, 2020 | 8.871 | 9.857 | 7.992 | 8.179 | 20,917,852 | -0.88(-9.71%) |
Jun 08, 2020 | 8.712 | 9.271 | 8.072 | 9.058 | 25,644,614 | +1.52(+20.14%) |
Jun 05, 2020 | 8.392 | 9.058 | 7.353 | 7.539 | 33,883,708 | +1.36(+21.98%) |
Jun 04, 2020 | 5.142 | 6.367 | 5.062 | 6.181 | 20,236,250 | +1.01(+19.59%) |
Jun 03, 2020 | 4.929 | 5.195 | 4.822 | 5.168 | 11,150,976 | +0.27(+5.43%) |
Jun 02, 2020 | 4.849 | 4.982 | 4.795 | 4.902 | 5,248,020 | -0.03(-0.54%) |
Jun 01, 2020 | 4.476 | 4.929 | 4.449 | 4.929 | 6,917,585 | +0.43(+9.47%) |
May 29, 2020 | 4.769 | 4.769 | 4.502 | 4.502 | 5,584,668 | -0.21(-4.52%) |
May 28, 2020 | 5.008 | 5.062 | 4.689 | 4.715 | 5,047,304 | -0.27(-5.35%) |
May 27, 2020 | 4.955 | 5.062 | 4.662 | 4.982 | 8,283,775 | +0.24(+5.06%) |
May 26, 2020 | 4.609 | 4.769 | 4.556 | 4.742 | 6,995,987 | +0.32(+7.23%) |
May 22, 2020 | 4.449 | 4.449 | 4.316 | 4.422 | 2,780,772 | +0.00(+0.00%) |
May 21, 2020 | 4.449 | 4.529 | 4.289 | 4.422 | 6,030,647 | -0.03(-0.60%) |
May 20, 2020 | 4.289 | 4.476 | 4.289 | 4.449 | 5,854,821 | +0.21(+5.03%) |
May 19, 2020 | 4.209 | 4.476 | 4.129 | 4.236 | 6,471,589 | -0.05(-1.24%) |
May 18, 2020 | 4.263 | 4.289 | 4.076 | 4.289 | 7,743,002 | +0.29(+7.33%) |
May 15, 2020 | 4.023 | 4.156 | 3.969 | 3.996 | 3,917,075 | -0.21(-5.06%) |
May 14, 2020 | 3.756 | 4.236 | 3.543 | 4.209 | 7,161,021 | +0.35(+8.97%) |
May 13, 2020 | 4.129 | 4.129 | 3.730 | 3.863 | 8,532,999 | -0.27(-6.45%) |
May 12, 2020 | 4.209 | 4.289 | 4.103 | 4.129 | 6,028,906 | -0.03(-0.64%) |
May 11, 2020 | 4.369 | 4.369 | 4.129 | 4.156 | 5,801,012 | -0.19(-4.29%) |
May 08, 2020 | 4.289 | 4.396 | 4.263 | 4.342 | 4,517,733 | +0.05(+1.24%) |
May 07, 2020 | 4.342 | 4.396 | 4.263 | 4.289 | 4,854,219 | +0.05(+1.26%) |
May 06, 2020 | 4.582 | 4.662 | 4.236 | 4.236 | 5,916,367 | -0.24(-5.36%) |
May 05, 2020 | 4.742 | 4.849 | 4.476 | 4.476 | 6,157,311 | +0.08(+1.82%) |
May 04, 2020 | 4.396 | 4.476 | 4.209 | 4.396 | 5,680,995 | -0.08(-1.79%) |
May 01, 2020 | 4.529 | 4.582 | 4.396 | 4.476 | 5,578,174 | -0.19(-4.00%) |
Apr 30, 2020 | 5.035 | 5.035 | 4.556 | 4.662 | 8,938,572 | -0.40(-7.89%) |
Apr 29, 2020 | 4.929 | 5.302 | 4.875 | 5.062 | 12,177,810 | +0.27(+5.56%) |
Apr 28, 2020 | 4.582 | 4.929 | 4.422 | 4.795 | 12,455,735 | +0.43(+9.76%) |
Apr 27, 2020 | 4.263 | 4.502 | 4.103 | 4.369 | 6,979,461 | +0.19(+4.46%) |
Apr 24, 2020 | 4.342 | 4.342 | 3.916 | 4.183 | 9,046,163 | -0.16(-3.68%) |
Apr 23, 2020 | 4.502 | 4.529 | 4.316 | 4.342 | 6,599,957 | -0.11(-2.40%) |
Apr 22, 2020 | 4.609 | 4.636 | 4.342 | 4.449 | 6,288,738 | +0.00(+0.00%) |
Apr 21, 2020 | 4.396 | 4.582 | 4.316 | 4.449 | 8,268,907 | -0.03(-0.60%) |
Apr 20, 2020 | 4.529 | 4.689 | 4.396 | 4.476 | 9,962,683 | -0.27(-5.62%) |
Apr 17, 2020 | 4.582 | 4.902 | 4.289 | 4.742 | 19,911,642 | +0.59(+14.10%) |
Apr 16, 2020 | 4.502 | 4.582 | 4.156 | 4.156 | 9,947,440 | -0.29(-6.59%) |
Apr 15, 2020 | 4.422 | 4.662 | 4.289 | 4.449 | 14,038,239 | -0.43(-8.74%) |
Apr 14, 2020 | 5.008 | 5.195 | 4.689 | 4.875 | 14,070,099 | -0.08(-1.61%) |
Apr 13, 2020 | 5.488 | 5.595 | 4.609 | 4.955 | 22,166,076 | -0.32(-6.06%) |
Apr 09, 2020 | 6.021 | 6.474 | 4.476 | 5.275 | 59,507,564 | +0.56(+11.86%) |
Apr 08, 2020 | 3.916 | 4.742 | 3.650 | 4.715 | 35,535,096 | +1.39(+41.60%) |
Apr 07, 2020 | 3.383 | 3.943 | 3.197 | 3.330 | 25,265,350 | +0.35(+11.61%) |
Apr 06, 2020 | 3.303 | 3.543 | 2.930 | 2.984 | 18,936,656 | +0.08(+2.75%) |
Apr 03, 2020 | 2.851 | 3.437 | 2.664 | 2.904 | 17,141,004 | -0.03(-0.91%) |
Apr 02, 2020 | 3.330 | 3.410 | 2.717 | 2.930 | 13,030,498 | -0.48(-14.06%) |