Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.658 | 4.658 | 4.563 | 4.648 | 21,661 | -0.01(-0.21%) |
Jun 29, 2020 | 4.563 | 4.658 | 4.563 | 4.658 | 16,564 | +0.00(+0.10%) |
Jun 26, 2020 | 4.678 | 4.693 | 4.588 | 4.654 | 31,479 | -0.02(-0.52%) |
Jun 25, 2020 | 4.578 | 4.683 | 4.563 | 4.678 | 28,901 | +0.05(+1.08%) |
Jun 24, 2020 | 4.663 | 4.688 | 4.563 | 4.628 | 27,022 | -0.09(-2.01%) |
Jun 23, 2020 | 4.748 | 4.748 | 4.618 | 4.723 | 21,594 | -0.02(-0.53%) |
Jun 22, 2020 | 4.678 | 4.748 | 4.678 | 4.748 | 20,395 | +0.01(+0.25%) |
Jun 19, 2020 | 4.833 | 4.833 | 4.736 | 4.736 | 22,056 | -0.04(-0.87%) |
Jun 18, 2020 | 4.830 | 4.830 | 4.738 | 4.778 | 27,395 | -0.09(-1.75%) |
Jun 17, 2020 | 4.858 | 4.942 | 4.858 | 4.863 | 19,000 | -0.03(-0.60%) |
Jun 16, 2020 | 4.743 | 4.972 | 4.743 | 4.893 | 42,973 | +0.05(+1.03%) |
Jun 15, 2020 | 4.688 | 4.848 | 4.623 | 4.843 | 16,155 | +0.06(+1.36%) |
Jun 12, 2020 | 4.828 | 4.912 | 4.623 | 4.778 | 25,665 | +0.08(+1.81%) |
Jun 11, 2020 | 4.898 | 4.987 | 4.613 | 4.693 | 99,294 | -0.33(-6.61%) |
Jun 10, 2020 | 5.037 | 5.161 | 4.888 | 5.025 | 38,078 | +0.04(+0.76%) |
Jun 09, 2020 | 5.037 | 5.037 | 4.962 | 4.987 | 7,148 | -0.04(-0.89%) |
Jun 08, 2020 | 5.017 | 5.068 | 4.803 | 5.032 | 79,103 | -0.07(-1.46%) |
Jun 05, 2020 | 5.077 | 5.247 | 5.039 | 5.107 | 104,866 | +0.01(+0.20%) |
Jun 04, 2020 | 5.132 | 5.277 | 5.017 | 5.097 | 26,908 | +0.03(+0.66%) |
Jun 03, 2020 | 5.012 | 5.187 | 5.012 | 5.064 | 42,303 | +0.07(+1.33%) |
Jun 02, 2020 | 4.987 | 5.182 | 4.922 | 4.997 | 96,368 | -0.09(-1.76%) |
Jun 01, 2020 | 5.087 | 5.212 | 5.087 | 5.087 | 18,104 | +0.10(+2.00%) |
May 29, 2020 | 4.982 | 5.047 | 4.838 | 4.987 | 19,449 | -0.08(-1.57%) |
May 28, 2020 | 5.287 | 5.311 | 5.063 | 5.067 | 37,455 | -0.10(-1.86%) |
May 27, 2020 | 5.037 | 5.167 | 5.027 | 5.163 | 22,821 | +0.17(+3.32%) |
May 26, 2020 | 4.803 | 5.032 | 4.698 | 4.997 | 61,388 | +0.20(+4.21%) |
May 22, 2020 | 4.828 | 4.987 | 4.743 | 4.795 | 39,500 | +0.01(+0.16%) |
May 21, 2020 | 4.608 | 4.927 | 4.586 | 4.788 | 39,590 | +0.16(+3.35%) |
May 20, 2020 | 4.469 | 4.778 | 4.466 | 4.632 | 22,290 | +0.16(+3.49%) |
May 19, 2020 | 4.414 | 4.538 | 4.391 | 4.476 | 74,677 | +0.07(+1.53%) |
May 18, 2020 | 4.369 | 4.414 | 4.339 | 4.409 | 60,289 | +0.11(+2.67%) |
May 15, 2020 | 4.307 | 4.324 | 4.244 | 4.294 | 17,243 | -0.01(-0.23%) |
May 14, 2020 | 4.364 | 4.414 | 4.241 | 4.304 | 49,451 | +0.04(+1.05%) |
May 13, 2020 | 4.374 | 4.414 | 4.239 | 4.259 | 28,063 | +0.01(+0.23%) |
May 12, 2020 | 4.464 | 4.486 | 4.249 | 4.249 | 18,531 | -0.19(-4.32%) |
May 11, 2020 | 4.464 | 4.499 | 4.389 | 4.441 | 15,250 | +0.11(+2.47%) |
May 08, 2020 | 4.289 | 4.444 | 4.269 | 4.334 | 28,672 | +0.09(+2.24%) |
May 07, 2020 | 4.351 | 4.464 | 4.239 | 4.239 | 104,339 | -0.04(-1.05%) |
May 06, 2020 | 4.349 | 4.414 | 4.269 | 4.284 | 29,823 | -0.11(-2.61%) |
May 05, 2020 | 4.290 | 4.399 | 4.290 | 4.399 | 19,591 | +0.14(+3.39%) |
May 04, 2020 | 4.314 | 4.389 | 4.239 | 4.254 | 60,736 | -0.04(-0.98%) |
May 01, 2020 | 4.239 | 4.426 | 4.239 | 4.296 | 12,431 | -0.05(-1.21%) |
Apr 30, 2020 | 4.613 | 4.613 | 4.278 | 4.349 | 106,947 | -0.17(-3.86%) |
Apr 29, 2020 | 4.409 | 4.577 | 4.409 | 4.523 | 58,987 | +0.10(+2.25%) |
Apr 28, 2020 | 4.359 | 4.718 | 4.339 | 4.424 | 26,312 | -0.03(-0.67%) |
Apr 27, 2020 | 4.543 | 4.543 | 4.434 | 4.454 | 188,619 | -0.03(-0.67%) |
Apr 24, 2020 | 4.598 | 4.738 | 4.484 | 4.484 | 91,432 | -0.12(-2.59%) |
Apr 23, 2020 | 4.523 | 4.693 | 4.484 | 4.603 | 41,856 | -0.02(-0.33%) |
Apr 22, 2020 | 4.603 | 4.663 | 4.543 | 4.618 | 73,250 | -0.01(-0.32%) |
Apr 21, 2020 | 4.638 | 4.648 | 4.563 | 4.633 | 39,195 | -0.05(-1.06%) |
Apr 20, 2020 | 4.813 | 4.838 | 4.623 | 4.683 | 61,981 | -0.19(-3.99%) |
Apr 17, 2020 | 5.037 | 5.107 | 4.832 | 4.878 | 39,901 | +0.08(+1.66%) |
Apr 16, 2020 | 4.643 | 4.883 | 4.643 | 4.798 | 19,086 | -0.01(-0.31%) |
Apr 15, 2020 | 4.708 | 4.937 | 4.708 | 4.813 | 21,031 | +0.07(+1.58%) |
Apr 14, 2020 | 4.723 | 4.763 | 4.588 | 4.738 | 33,455 | +0.12(+2.59%) |
Apr 13, 2020 | 4.588 | 4.688 | 4.533 | 4.618 | 104,124 | +0.12(+2.74%) |
Apr 09, 2020 | 4.753 | 4.753 | 4.494 | 4.495 | 30,276 | +0.04(+0.93%) |
Apr 08, 2020 | 4.259 | 4.459 | 4.199 | 4.454 | 22,382 | +0.37(+9.04%) |
Apr 07, 2020 | 4.194 | 4.509 | 4.085 | 4.085 | 54,225 | -0.15(-3.53%) |
Apr 06, 2020 | 4.318 | 4.318 | 4.095 | 4.234 | 36,031 | +0.17(+4.30%) |
Apr 03, 2020 | 4.115 | 4.115 | 4.025 | 4.060 | 23,259 | +0.03(+0.87%) |
Apr 02, 2020 | 3.920 | 4.120 | 3.920 | 4.025 | 55,882 | +0.09(+2.41%) |