Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 6.150 | 6.243 | 5.999 | 6.197 | 358,080 | -0.01(-0.17%) |
Jun 29, 2020 | 5.901 | 6.316 | 5.894 | 6.207 | 402,453 | +0.36(+6.12%) |
Jun 26, 2020 | 5.740 | 5.911 | 5.605 | 5.849 | 565,629 | +0.05(+0.89%) |
Jun 25, 2020 | 5.657 | 5.818 | 5.517 | 5.797 | 526,309 | +0.10(+1.82%) |
Jun 24, 2020 | 5.870 | 5.906 | 5.657 | 5.694 | 687,920 | -0.27(-4.52%) |
Jun 23, 2020 | 6.129 | 6.139 | 5.880 | 5.963 | 498,496 | -0.08(-1.37%) |
Jun 22, 2020 | 6.031 | 6.165 | 5.937 | 6.046 | 329,411 | +0.01(+0.09%) |
Jun 19, 2020 | 6.238 | 6.399 | 6.005 | 6.041 | 535,159 | -0.19(-3.00%) |
Jun 18, 2020 | 6.202 | 6.316 | 6.114 | 6.228 | 400,389 | -0.05(-0.83%) |
Jun 17, 2020 | 6.601 | 6.601 | 6.248 | 6.279 | 359,908 | -0.34(-5.17%) |
Jun 16, 2020 | 6.648 | 6.757 | 6.482 | 6.622 | 445,335 | +0.21(+3.23%) |
Jun 15, 2020 | 6.176 | 6.487 | 6.150 | 6.414 | 283,424 | +0.07(+1.06%) |
Jun 12, 2020 | 6.559 | 6.601 | 6.160 | 6.347 | 391,293 | -0.01(-0.08%) |
Jun 11, 2020 | 6.632 | 6.658 | 6.347 | 6.352 | 420,415 | -0.51(-7.41%) |
Jun 10, 2020 | 7.436 | 7.436 | 6.824 | 6.860 | 415,393 | -0.52(-7.03%) |
Jun 09, 2020 | 7.296 | 7.472 | 7.120 | 7.379 | 377,735 | +0.00(+0.00%) |
Jun 08, 2020 | 7.534 | 7.534 | 7.210 | 7.379 | 370,791 | -0.04(-0.56%) |
Jun 05, 2020 | 7.260 | 7.711 | 7.254 | 7.420 | 581,443 | +0.19(+2.58%) |
Jun 04, 2020 | 7.021 | 7.239 | 6.941 | 7.234 | 464,105 | +0.09(+1.23%) |
Jun 03, 2020 | 7.260 | 7.260 | 7.083 | 7.145 | 531,155 | -0.05(-0.72%) |
Jun 02, 2020 | 7.005 | 7.254 | 7.000 | 7.197 | 568,464 | +0.24(+3.50%) |
Jun 01, 2020 | 6.757 | 7.130 | 6.699 | 6.954 | 412,435 | +0.17(+2.52%) |
May 29, 2020 | 6.679 | 6.850 | 6.611 | 6.782 | 424,270 | -0.01(-0.08%) |
May 28, 2020 | 6.659 | 6.924 | 6.622 | 6.788 | 499,460 | +0.12(+1.78%) |
May 27, 2020 | 6.530 | 6.684 | 6.408 | 6.669 | 437,699 | +0.26(+4.11%) |
May 26, 2020 | 6.426 | 6.537 | 6.354 | 6.406 | 258,470 | +0.09(+1.39%) |
May 22, 2020 | 6.251 | 6.323 | 6.168 | 6.318 | 249,917 | +0.12(+1.92%) |
May 21, 2020 | 6.034 | 6.251 | 6.034 | 6.199 | 372,126 | +0.12(+2.04%) |
May 20, 2020 | 6.354 | 6.359 | 5.982 | 6.075 | 399,375 | -0.11(-1.83%) |
May 19, 2020 | 6.080 | 6.370 | 6.019 | 6.189 | 564,803 | +0.04(+0.67%) |
May 18, 2020 | 6.013 | 6.204 | 6.013 | 6.148 | 849,786 | +0.26(+4.47%) |
May 15, 2020 | 5.559 | 5.900 | 5.482 | 5.884 | 671,289 | +0.37(+6.64%) |
May 14, 2020 | 5.332 | 5.533 | 5.213 | 5.518 | 497,561 | +0.07(+1.23%) |
May 13, 2020 | 5.409 | 5.471 | 5.280 | 5.451 | 424,256 | -0.04(-0.75%) |
May 12, 2020 | 5.544 | 5.642 | 5.471 | 5.492 | 523,675 | -0.07(-1.30%) |
May 11, 2020 | 5.549 | 5.673 | 5.440 | 5.564 | 445,691 | +0.03(+0.56%) |
May 08, 2020 | 5.327 | 5.533 | 5.172 | 5.533 | 408,585 | +0.31(+5.93%) |
May 07, 2020 | 5.208 | 5.249 | 5.110 | 5.224 | 337,299 | +0.05(+1.00%) |
May 06, 2020 | 5.203 | 5.291 | 5.144 | 5.172 | 253,057 | -0.03(-0.50%) |
May 05, 2020 | 5.296 | 5.340 | 5.167 | 5.198 | 412,719 | +0.00(+0.00%) |
May 04, 2020 | 5.255 | 5.304 | 5.084 | 5.198 | 192,711 | -0.17(-3.08%) |
May 01, 2020 | 5.275 | 5.378 | 5.193 | 5.363 | 233,643 | +0.01(+0.10%) |
Apr 30, 2020 | 5.549 | 5.549 | 5.348 | 5.358 | 324,400 | -0.29(-5.21%) |
Apr 29, 2020 | 5.549 | 5.693 | 5.528 | 5.652 | 320,147 | +0.17(+3.01%) |
Apr 28, 2020 | 5.523 | 5.549 | 5.368 | 5.487 | 277,237 | +0.06(+1.05%) |
Apr 27, 2020 | 5.291 | 5.456 | 5.213 | 5.430 | 249,058 | +0.16(+3.04%) |
Apr 24, 2020 | 5.301 | 5.415 | 5.177 | 5.270 | 252,435 | -0.02(-0.39%) |
Apr 23, 2020 | 5.208 | 5.425 | 5.193 | 5.291 | 328,019 | +0.11(+2.19%) |
Apr 22, 2020 | 5.079 | 5.218 | 4.981 | 5.177 | 478,541 | +0.15(+2.98%) |
Apr 21, 2020 | 4.769 | 5.074 | 4.733 | 5.028 | 853,166 | +0.07(+1.46%) |
Apr 20, 2020 | 4.955 | 5.126 | 4.795 | 4.955 | 962,142 | +0.05(+1.05%) |
Apr 17, 2020 | 4.676 | 4.978 | 4.676 | 4.904 | 1,635,524 | +0.40(+8.79%) |
Apr 16, 2020 | 4.668 | 4.743 | 4.470 | 4.507 | 967,434 | -0.08(-1.71%) |
Apr 15, 2020 | 4.723 | 4.751 | 4.551 | 4.586 | 690,157 | -0.24(-4.96%) |
Apr 14, 2020 | 4.959 | 5.010 | 4.770 | 4.825 | 547,594 | -0.08(-1.68%) |
Apr 13, 2020 | 5.002 | 5.010 | 4.849 | 4.908 | 491,371 | -0.10(-1.96%) |
Apr 09, 2020 | 5.100 | 5.178 | 4.927 | 5.006 | 840,449 | +0.00(+0.08%) |
Apr 08, 2020 | 5.049 | 5.096 | 4.943 | 5.002 | 578,375 | +0.02(+0.47%) |
Apr 07, 2020 | 5.100 | 5.100 | 4.911 | 4.978 | 1,122,998 | +0.02(+0.48%) |
Apr 06, 2020 | 4.739 | 4.966 | 4.641 | 4.955 | 532,027 | +0.31(+6.76%) |
Apr 03, 2020 | 4.758 | 4.868 | 4.547 | 4.641 | 506,258 | -0.18(-3.74%) |
Apr 02, 2020 | 4.692 | 4.876 | 4.668 | 4.821 | 425,330 | +0.10(+2.08%) |