Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.143 | 6.236 | 5.993 | 6.190 | 358,472 | -0.01(-0.17%) |
Jun 29, 2020 | 5.894 | 6.309 | 5.888 | 6.200 | 402,893 | +0.36(+6.12%) |
Jun 26, 2020 | 5.734 | 5.905 | 5.599 | 5.843 | 566,248 | +0.05(+0.89%) |
Jun 25, 2020 | 5.651 | 5.812 | 5.511 | 5.791 | 526,885 | +0.10(+1.82%) |
Jun 24, 2020 | 5.863 | 5.900 | 5.651 | 5.687 | 688,672 | -0.27(-4.52%) |
Jun 23, 2020 | 6.122 | 6.133 | 5.874 | 5.957 | 499,042 | -0.08(-1.37%) |
Jun 22, 2020 | 6.024 | 6.159 | 5.931 | 6.040 | 329,771 | +0.01(+0.09%) |
Jun 19, 2020 | 6.231 | 6.392 | 5.998 | 6.034 | 535,744 | -0.19(-3.00%) |
Jun 18, 2020 | 6.195 | 6.309 | 6.107 | 6.221 | 400,827 | -0.05(-0.83%) |
Jun 17, 2020 | 6.594 | 6.594 | 6.242 | 6.273 | 360,302 | -0.34(-5.17%) |
Jun 16, 2020 | 6.640 | 6.749 | 6.475 | 6.614 | 445,822 | +0.21(+3.23%) |
Jun 15, 2020 | 6.169 | 6.480 | 6.143 | 6.407 | 283,734 | +0.07(+1.06%) |
Jun 12, 2020 | 6.552 | 6.594 | 6.153 | 6.340 | 391,721 | -0.01(-0.08%) |
Jun 11, 2020 | 6.625 | 6.651 | 6.340 | 6.345 | 420,875 | -0.51(-7.41%) |
Jun 10, 2020 | 7.428 | 7.428 | 6.816 | 6.853 | 415,848 | -0.52(-7.03%) |
Jun 09, 2020 | 7.288 | 7.464 | 7.112 | 7.371 | 378,149 | +0.00(+0.00%) |
Jun 08, 2020 | 7.526 | 7.526 | 7.202 | 7.371 | 371,196 | -0.04(-0.56%) |
Jun 05, 2020 | 7.252 | 7.702 | 7.246 | 7.412 | 582,079 | +0.19(+2.58%) |
Jun 04, 2020 | 7.013 | 7.231 | 6.933 | 7.226 | 464,613 | +0.09(+1.23%) |
Jun 03, 2020 | 7.252 | 7.252 | 7.075 | 7.138 | 531,736 | -0.05(-0.72%) |
Jun 02, 2020 | 6.998 | 7.246 | 6.993 | 7.189 | 569,086 | +0.24(+3.50%) |
Jun 01, 2020 | 6.749 | 7.122 | 6.692 | 6.946 | 412,886 | +0.17(+2.52%) |
May 29, 2020 | 6.671 | 6.842 | 6.604 | 6.775 | 424,734 | -0.01(-0.08%) |
May 28, 2020 | 6.651 | 6.917 | 6.615 | 6.780 | 500,006 | +0.12(+1.78%) |
May 27, 2020 | 6.522 | 6.677 | 6.401 | 6.662 | 438,178 | +0.26(+4.11%) |
May 26, 2020 | 6.419 | 6.530 | 6.347 | 6.399 | 258,753 | +0.09(+1.39%) |
May 22, 2020 | 6.244 | 6.316 | 6.162 | 6.311 | 250,190 | +0.12(+1.92%) |
May 21, 2020 | 6.027 | 6.244 | 6.027 | 6.192 | 372,533 | +0.12(+2.04%) |
May 20, 2020 | 6.347 | 6.352 | 5.976 | 6.069 | 399,812 | -0.11(-1.83%) |
May 19, 2020 | 6.074 | 6.363 | 6.012 | 6.182 | 565,421 | +0.04(+0.67%) |
May 18, 2020 | 6.007 | 6.198 | 6.007 | 6.141 | 850,715 | +0.26(+4.47%) |
May 15, 2020 | 5.553 | 5.893 | 5.476 | 5.878 | 672,023 | +0.37(+6.64%) |
May 14, 2020 | 5.326 | 5.527 | 5.208 | 5.512 | 498,106 | +0.07(+1.23%) |
May 13, 2020 | 5.404 | 5.465 | 5.275 | 5.445 | 424,720 | -0.04(-0.75%) |
May 12, 2020 | 5.538 | 5.636 | 5.465 | 5.486 | 524,248 | -0.07(-1.30%) |
May 11, 2020 | 5.543 | 5.667 | 5.434 | 5.558 | 446,179 | +0.03(+0.56%) |
May 08, 2020 | 5.321 | 5.527 | 5.166 | 5.527 | 409,032 | +0.31(+5.93%) |
May 07, 2020 | 5.202 | 5.244 | 5.105 | 5.218 | 337,668 | +0.05(+1.00%) |
May 06, 2020 | 5.197 | 5.285 | 5.138 | 5.166 | 253,334 | -0.03(-0.50%) |
May 05, 2020 | 5.290 | 5.334 | 5.161 | 5.192 | 413,171 | +0.00(+0.00%) |
May 04, 2020 | 5.249 | 5.298 | 5.079 | 5.192 | 192,922 | -0.17(-3.08%) |
May 01, 2020 | 5.269 | 5.373 | 5.187 | 5.357 | 233,899 | +0.01(+0.10%) |
Apr 30, 2020 | 5.543 | 5.543 | 5.342 | 5.352 | 324,755 | -0.29(-5.21%) |
Apr 29, 2020 | 5.543 | 5.687 | 5.522 | 5.646 | 320,498 | +0.17(+3.01%) |
Apr 28, 2020 | 5.517 | 5.543 | 5.362 | 5.481 | 277,540 | +0.06(+1.05%) |
Apr 27, 2020 | 5.285 | 5.450 | 5.208 | 5.424 | 249,331 | +0.16(+3.04%) |
Apr 24, 2020 | 5.295 | 5.409 | 5.172 | 5.264 | 252,711 | -0.02(-0.39%) |
Apr 23, 2020 | 5.202 | 5.419 | 5.187 | 5.285 | 328,378 | +0.11(+2.19%) |
Apr 22, 2020 | 5.074 | 5.213 | 4.976 | 5.172 | 479,064 | +0.15(+2.98%) |
Apr 21, 2020 | 4.764 | 5.068 | 4.728 | 5.022 | 854,100 | +0.07(+1.46%) |
Apr 20, 2020 | 4.950 | 5.120 | 4.790 | 4.950 | 963,194 | +0.05(+1.05%) |
Apr 17, 2020 | 4.671 | 4.973 | 4.671 | 4.898 | 1,637,313 | +0.40(+8.79%) |
Apr 16, 2020 | 4.663 | 4.738 | 4.465 | 4.502 | 968,493 | -0.08(-1.71%) |
Apr 15, 2020 | 4.718 | 4.745 | 4.546 | 4.581 | 690,912 | -0.24(-4.96%) |
Apr 14, 2020 | 4.953 | 5.004 | 4.765 | 4.820 | 548,193 | -0.08(-1.68%) |
Apr 13, 2020 | 4.996 | 5.004 | 4.843 | 4.902 | 491,908 | -0.10(-1.96%) |
Apr 09, 2020 | 5.094 | 5.173 | 4.922 | 5.000 | 841,369 | +0.00(+0.08%) |
Apr 08, 2020 | 5.043 | 5.090 | 4.937 | 4.996 | 579,008 | +0.02(+0.47%) |
Apr 07, 2020 | 5.094 | 5.094 | 4.906 | 4.973 | 1,124,226 | +0.02(+0.48%) |
Apr 06, 2020 | 4.734 | 4.961 | 4.636 | 4.949 | 532,609 | +0.31(+6.76%) |
Apr 03, 2020 | 4.753 | 4.863 | 4.542 | 4.636 | 506,811 | -0.18(-3.74%) |
Apr 02, 2020 | 4.687 | 4.871 | 4.663 | 4.816 | 425,796 | +0.10(+2.08%) |