Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.126 | 5.147 | 5.032 | 5.147 | 10,008 | -0.01(-0.14%) |
Jun 29, 2020 | 5.007 | 5.203 | 4.889 | 5.154 | 47,410 | +0.06(+1.27%) |
Jun 26, 2020 | 4.992 | 5.145 | 4.951 | 5.089 | 42,690 | +0.14(+2.80%) |
Jun 25, 2020 | 4.916 | 5.153 | 4.916 | 4.951 | 20,801 | +0.01(+0.28%) |
Jun 24, 2020 | 5.235 | 5.235 | 4.916 | 4.937 | 29,961 | -0.28(-5.32%) |
Jun 23, 2020 | 5.048 | 5.214 | 5.010 | 5.214 | 40,182 | +0.31(+6.36%) |
Jun 22, 2020 | 5.027 | 5.063 | 4.888 | 4.902 | 21,586 | -0.12(-2.48%) |
Jun 19, 2020 | 5.103 | 5.200 | 4.958 | 5.027 | 20,624 | +0.03(+0.55%) |
Jun 18, 2020 | 5.103 | 5.193 | 4.888 | 4.999 | 17,155 | -0.09(-1.77%) |
Jun 17, 2020 | 5.270 | 5.270 | 5.027 | 5.089 | 21,726 | -0.15(-2.78%) |
Jun 16, 2020 | 5.263 | 5.297 | 5.200 | 5.235 | 20,593 | +0.03(+0.67%) |
Jun 15, 2020 | 5.138 | 5.297 | 5.027 | 5.200 | 13,464 | -0.03(-0.53%) |
Jun 12, 2020 | 5.124 | 5.339 | 5.124 | 5.228 | 17,018 | +0.19(+3.86%) |
Jun 11, 2020 | 5.304 | 5.325 | 4.944 | 5.034 | 57,368 | -0.50(-9.02%) |
Jun 10, 2020 | 5.450 | 5.595 | 5.221 | 5.533 | 40,472 | +0.04(+0.76%) |
Jun 09, 2020 | 5.582 | 5.582 | 5.450 | 5.491 | 31,153 | -0.06(-1.00%) |
Jun 08, 2020 | 5.540 | 5.637 | 5.495 | 5.547 | 61,811 | +0.17(+3.09%) |
Jun 05, 2020 | 5.644 | 5.644 | 5.311 | 5.380 | 50,911 | +0.15(+2.92%) |
Jun 04, 2020 | 5.186 | 5.360 | 5.141 | 5.228 | 46,698 | +0.13(+2.59%) |
Jun 03, 2020 | 5.048 | 5.311 | 5.048 | 5.096 | 44,770 | +0.07(+1.38%) |
Jun 02, 2020 | 5.131 | 5.159 | 4.860 | 5.027 | 46,935 | -0.10(-2.03%) |
Jun 01, 2020 | 5.089 | 5.131 | 4.992 | 5.131 | 37,381 | +0.14(+2.78%) |
May 29, 2020 | 5.200 | 5.286 | 4.866 | 4.992 | 67,208 | -0.28(-5.39%) |
May 28, 2020 | 5.360 | 5.380 | 5.138 | 5.276 | 56,396 | -0.16(-2.86%) |
May 27, 2020 | 5.404 | 5.432 | 5.129 | 5.432 | 64,382 | +0.27(+5.20%) |
May 26, 2020 | 5.081 | 5.403 | 5.081 | 5.163 | 53,772 | +0.13(+2.60%) |
May 22, 2020 | 5.081 | 5.081 | 4.888 | 5.032 | 26,437 | +0.01(+0.27%) |
May 21, 2020 | 4.612 | 5.060 | 4.592 | 5.019 | 68,359 | +0.38(+8.16%) |
May 20, 2020 | 4.709 | 4.709 | 4.574 | 4.640 | 36,011 | +0.06(+1.35%) |
May 19, 2020 | 4.440 | 4.750 | 4.440 | 4.578 | 41,178 | +0.08(+1.81%) |
May 18, 2020 | 4.420 | 4.778 | 4.420 | 4.496 | 79,328 | +0.21(+4.92%) |
May 15, 2020 | 4.165 | 4.385 | 4.078 | 4.285 | 32,683 | +0.21(+5.15%) |
May 14, 2020 | 4.062 | 4.089 | 3.814 | 4.075 | 30,612 | +0.01(+0.17%) |
May 13, 2020 | 4.316 | 4.316 | 4.000 | 4.069 | 42,374 | -0.25(-5.74%) |
May 12, 2020 | 4.309 | 4.440 | 4.282 | 4.316 | 50,983 | +0.09(+2.12%) |
May 11, 2020 | 4.268 | 4.268 | 4.179 | 4.227 | 29,203 | -0.08(-1.76%) |
May 08, 2020 | 4.206 | 4.337 | 4.179 | 4.303 | 23,241 | +0.10(+2.46%) |
May 07, 2020 | 4.220 | 4.363 | 4.192 | 4.199 | 10,633 | +0.06(+1.50%) |
May 06, 2020 | 4.248 | 4.248 | 4.117 | 4.137 | 28,962 | +0.04(+1.01%) |
May 05, 2020 | 4.399 | 4.399 | 4.068 | 4.096 | 46,416 | -0.30(-6.89%) |
May 04, 2020 | 3.938 | 4.399 | 3.931 | 4.399 | 38,681 | +0.35(+8.67%) |
May 01, 2020 | 4.468 | 4.468 | 3.968 | 4.048 | 51,712 | -0.45(-9.95%) |
Apr 30, 2020 | 4.736 | 4.736 | 4.440 | 4.495 | 26,777 | -0.07(-1.51%) |
Apr 29, 2020 | 4.440 | 4.619 | 4.418 | 4.564 | 48,434 | +0.10(+2.25%) |
Apr 28, 2020 | 4.688 | 4.688 | 4.362 | 4.464 | 49,262 | +0.05(+1.21%) |
Apr 27, 2020 | 4.280 | 4.469 | 4.144 | 4.410 | 39,074 | +0.29(+6.94%) |
Apr 24, 2020 | 4.144 | 4.333 | 3.961 | 4.124 | 58,873 | -0.09(-2.10%) |
Apr 23, 2020 | 4.022 | 4.403 | 3.814 | 4.212 | 81,141 | +0.31(+8.01%) |
Apr 22, 2020 | 3.615 | 4.009 | 3.615 | 3.900 | 66,108 | +0.20(+5.51%) |
Apr 21, 2020 | 3.479 | 3.703 | 3.479 | 3.696 | 20,430 | +0.12(+3.23%) |
Apr 20, 2020 | 3.750 | 3.750 | 3.332 | 3.581 | 85,202 | -0.20(-5.22%) |
Apr 17, 2020 | 3.220 | 3.778 | 3.186 | 3.778 | 48,423 | +0.45(+13.47%) |
Apr 16, 2020 | 3.567 | 3.567 | 3.329 | 3.329 | 80,020 | -0.22(-6.13%) |
Apr 15, 2020 | 3.513 | 3.594 | 3.397 | 3.547 | 50,123 | -0.11(-2.97%) |
Apr 14, 2020 | 3.812 | 3.941 | 3.615 | 3.655 | 54,718 | -0.22(-5.61%) |
Apr 13, 2020 | 4.036 | 4.036 | 3.628 | 3.873 | 40,210 | -0.18(-4.52%) |
Apr 09, 2020 | 3.682 | 4.056 | 3.581 | 4.056 | 29,878 | +0.37(+9.94%) |
Apr 08, 2020 | 3.465 | 3.713 | 3.404 | 3.689 | 54,958 | +0.19(+5.44%) |
Apr 07, 2020 | 3.601 | 3.639 | 3.489 | 3.499 | 24,150 | -0.09(-2.46%) |
Apr 06, 2020 | 3.397 | 3.669 | 3.268 | 3.587 | 46,442 | +0.21(+6.24%) |
Apr 03, 2020 | 3.370 | 3.377 | 3.139 | 3.377 | 27,523 | +0.03(+0.81%) |
Apr 02, 2020 | 3.730 | 3.730 | 3.295 | 3.350 | 43,169 | -0.17(-4.83%) |