Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.636 | 4.772 | 4.634 | 4.704 | 361,114 | +0.04(+0.84%) |
Jun 29, 2020 | 4.606 | 4.665 | 4.548 | 4.665 | 229,837 | +0.03(+0.63%) |
Jun 26, 2020 | 4.733 | 4.797 | 4.636 | 4.636 | 236,579 | -0.11(-2.26%) |
Jun 25, 2020 | 4.694 | 4.753 | 4.616 | 4.743 | 268,054 | -0.02(-0.41%) |
Jun 24, 2020 | 4.899 | 4.918 | 4.743 | 4.762 | 308,344 | -0.11(-2.20%) |
Jun 23, 2020 | 4.821 | 4.928 | 4.811 | 4.869 | 779,774 | +0.09(+1.83%) |
Jun 22, 2020 | 4.830 | 4.860 | 4.743 | 4.782 | 401,927 | +0.01(+0.20%) |
Jun 19, 2020 | 4.792 | 4.801 | 4.675 | 4.772 | 758,614 | -0.04(-0.81%) |
Jun 18, 2020 | 4.811 | 4.938 | 4.772 | 4.811 | 781,595 | -0.01(-0.20%) |
Jun 17, 2020 | 4.879 | 4.918 | 4.801 | 4.821 | 824,671 | +0.06(+1.23%) |
Jun 16, 2020 | 4.899 | 4.928 | 4.733 | 4.762 | 868,083 | +0.16(+3.38%) |
Jun 15, 2020 | 4.626 | 4.660 | 4.412 | 4.606 | 901,743 | -0.24(-5.02%) |
Jun 12, 2020 | 4.879 | 4.957 | 4.757 | 4.850 | 1,616,316 | +0.09(+1.84%) |
Jun 11, 2020 | 4.879 | 4.957 | 4.743 | 4.762 | 452,467 | -0.44(-8.43%) |
Jun 10, 2020 | 5.210 | 5.269 | 5.152 | 5.201 | 485,036 | +0.10(+1.91%) |
Jun 09, 2020 | 5.103 | 5.171 | 5.035 | 5.103 | 270,799 | -0.15(-2.78%) |
Jun 08, 2020 | 5.123 | 5.283 | 5.103 | 5.249 | 353,555 | +0.24(+4.86%) |
Jun 05, 2020 | 5.006 | 5.059 | 4.967 | 5.006 | 491,949 | +0.26(+5.54%) |
Jun 04, 2020 | 4.772 | 4.821 | 4.723 | 4.743 | 288,186 | -0.14(-2.79%) |
Jun 03, 2020 | 4.694 | 4.947 | 4.694 | 4.879 | 1,028,174 | +0.40(+8.91%) |
Jun 02, 2020 | 4.382 | 4.529 | 4.363 | 4.480 | 419,560 | +0.20(+4.78%) |
Jun 01, 2020 | 4.188 | 4.295 | 4.158 | 4.275 | 225,097 | +0.15(+3.54%) |
May 29, 2020 | 3.993 | 4.149 | 3.983 | 4.129 | 677,187 | +0.07(+1.68%) |
May 28, 2020 | 4.110 | 4.178 | 4.046 | 4.061 | 236,666 | -0.10(-2.34%) |
May 27, 2020 | 4.158 | 4.168 | 4.051 | 4.158 | 328,674 | +0.09(+2.15%) |
May 26, 2020 | 4.149 | 4.168 | 4.042 | 4.071 | 319,685 | +0.10(+2.45%) |
May 22, 2020 | 3.954 | 4.012 | 3.905 | 3.973 | 300,139 | -0.10(-2.39%) |
May 21, 2020 | 4.168 | 4.188 | 4.051 | 4.071 | 302,627 | -0.06(-1.42%) |
May 20, 2020 | 4.129 | 4.158 | 4.100 | 4.129 | 216,321 | +0.02(+0.47%) |
May 19, 2020 | 4.139 | 4.207 | 3.954 | 4.110 | 836,572 | +0.11(+2.68%) |
May 18, 2020 | 4.032 | 4.120 | 3.954 | 4.003 | 565,949 | +0.05(+1.23%) |
May 15, 2020 | 3.944 | 4.051 | 3.925 | 3.954 | 423,254 | -0.14(-3.33%) |
May 14, 2020 | 3.983 | 4.090 | 3.934 | 4.090 | 406,150 | +0.05(+1.20%) |
May 13, 2020 | 4.090 | 4.110 | 3.973 | 4.042 | 610,975 | +0.01(+0.24%) |
May 12, 2020 | 4.139 | 4.168 | 4.032 | 4.032 | 174,627 | -0.17(-3.94%) |
May 11, 2020 | 4.197 | 4.217 | 4.081 | 4.197 | 318,177 | -0.13(-2.93%) |
May 08, 2020 | 4.285 | 4.344 | 4.275 | 4.324 | 156,589 | +0.03(+0.68%) |
May 07, 2020 | 4.295 | 4.314 | 4.246 | 4.295 | 279,711 | +0.03(+0.69%) |
May 06, 2020 | 4.314 | 4.314 | 4.230 | 4.266 | 185,847 | +0.02(+0.46%) |
May 05, 2020 | 4.246 | 4.314 | 4.217 | 4.246 | 244,199 | +0.15(+3.56%) |
May 04, 2020 | 4.168 | 4.197 | 4.032 | 4.100 | 401,373 | -0.06(-1.41%) |
May 01, 2020 | 4.324 | 4.334 | 4.124 | 4.158 | 231,650 | -0.22(-5.11%) |
Apr 30, 2020 | 4.460 | 4.519 | 4.373 | 4.382 | 290,527 | -0.19(-4.26%) |
Apr 29, 2020 | 4.577 | 4.616 | 4.441 | 4.577 | 727,508 | +0.21(+4.91%) |
Apr 28, 2020 | 4.460 | 4.509 | 4.363 | 4.363 | 488,207 | +0.07(+1.59%) |
Apr 27, 2020 | 4.334 | 4.373 | 4.275 | 4.295 | 367,948 | +0.11(+2.56%) |
Apr 24, 2020 | 4.266 | 4.295 | 4.158 | 4.188 | 291,924 | -0.19(-4.23%) |
Apr 23, 2020 | 4.402 | 4.441 | 4.353 | 4.373 | 145,819 | -0.05(-1.10%) |
Apr 22, 2020 | 4.363 | 4.421 | 4.295 | 4.421 | 262,167 | +0.15(+3.42%) |
Apr 21, 2020 | 4.314 | 4.314 | 4.207 | 4.275 | 457,103 | -0.06(-1.35%) |
Apr 20, 2020 | 4.490 | 4.509 | 4.334 | 4.334 | 418,144 | -0.22(-4.91%) |
Apr 17, 2020 | 4.538 | 4.606 | 4.509 | 4.558 | 246,333 | +0.18(+4.00%) |
Apr 16, 2020 | 4.402 | 4.451 | 4.344 | 4.382 | 253,029 | -0.02(-0.44%) |
Apr 15, 2020 | 4.451 | 4.451 | 4.363 | 4.402 | 205,845 | -0.13(-2.80%) |
Apr 14, 2020 | 4.499 | 4.655 | 4.480 | 4.529 | 452,361 | +0.07(+1.53%) |
Apr 13, 2020 | 4.519 | 4.519 | 4.402 | 4.460 | 262,320 | -0.05(-1.08%) |
Apr 09, 2020 | 4.538 | 4.606 | 4.490 | 4.509 | 330,943 | +0.10(+2.21%) |
Apr 08, 2020 | 4.519 | 4.519 | 4.353 | 4.412 | 584,214 | -0.06(-1.31%) |
Apr 07, 2020 | 4.675 | 4.753 | 4.470 | 4.470 | 727,353 | -0.11(-2.34%) |
Apr 06, 2020 | 4.344 | 4.606 | 4.344 | 4.577 | 681,520 | +0.45(+10.85%) |
Apr 03, 2020 | 4.197 | 4.227 | 4.090 | 4.129 | 316,979 | -0.15(-3.42%) |
Apr 02, 2020 | 4.207 | 4.324 | 4.197 | 4.275 | 405,959 | +0.19(+4.77%) |