Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.320 | 5.540 | 5.200 | 5.520 | 469,210 | +0.12(+2.22%) |
Jun 29, 2020 | 5.060 | 5.400 | 5.020 | 5.400 | 460,514 | +0.45(+9.09%) |
Jun 26, 2020 | 4.900 | 4.980 | 4.740 | 4.950 | 643,900 | +0.02(+0.41%) |
Jun 25, 2020 | 4.890 | 5.030 | 4.720 | 4.930 | 411,464 | -0.04(-0.80%) |
Jun 24, 2020 | 5.310 | 5.310 | 4.920 | 4.970 | 385,777 | -0.49(-8.97%) |
Jun 23, 2020 | 5.480 | 5.510 | 5.260 | 5.460 | 617,393 | +0.13(+2.44%) |
Jun 22, 2020 | 5.080 | 5.350 | 5.000 | 5.330 | 460,830 | +0.15(+2.90%) |
Jun 19, 2020 | 5.270 | 5.320 | 4.970 | 5.180 | 1,303,200 | -0.09(-1.71%) |
Jun 18, 2020 | 5.000 | 5.340 | 4.985 | 5.270 | 582,951 | +0.14(+2.73%) |
Jun 17, 2020 | 5.420 | 5.420 | 5.070 | 5.130 | 487,271 | -0.34(-6.22%) |
Jun 16, 2020 | 5.610 | 5.620 | 5.280 | 5.470 | 463,782 | +0.24(+4.59%) |
Jun 15, 2020 | 5.080 | 5.320 | 4.930 | 5.230 | 469,108 | -0.12(-2.24%) |
Jun 12, 2020 | 5.410 | 5.520 | 5.100 | 5.350 | 329,500 | +0.29(+5.73%) |
Jun 11, 2020 | 5.450 | 5.600 | 5.020 | 5.060 | 616,002 | -0.72(-12.46%) |
Jun 10, 2020 | 6.630 | 6.630 | 5.770 | 5.780 | 569,678 | -0.85(-12.82%) |
Jun 09, 2020 | 6.910 | 6.910 | 6.550 | 6.630 | 424,289 | -0.31(-4.47%) |
Jun 08, 2020 | 6.660 | 6.990 | 6.660 | 6.940 | 498,217 | +0.45(+6.93%) |
Jun 05, 2020 | 6.280 | 6.670 | 6.230 | 6.490 | 598,800 | +0.47(+7.81%) |
Jun 04, 2020 | 5.680 | 6.160 | 5.680 | 6.020 | 439,716 | +0.25(+4.33%) |
Jun 03, 2020 | 5.620 | 6.000 | 5.620 | 5.770 | 518,046 | +0.30(+5.48%) |
Jun 02, 2020 | 5.380 | 5.670 | 5.310 | 5.470 | 891,025 | +0.13(+2.43%) |
Jun 01, 2020 | 5.390 | 5.580 | 5.260 | 5.340 | 688,789 | -0.01(-0.19%) |
May 29, 2020 | 4.910 | 5.620 | 4.750 | 5.350 | 1,613,800 | +0.27(+5.31%) |
May 28, 2020 | 5.450 | 5.450 | 5.070 | 5.080 | 601,893 | -0.36(-6.62%) |
May 27, 2020 | 5.160 | 5.450 | 4.980 | 5.440 | 618,857 | +0.43(+8.58%) |
May 26, 2020 | 4.650 | 5.220 | 4.600 | 5.010 | 1,236,455 | +0.59(+13.35%) |
May 22, 2020 | 4.150 | 4.440 | 4.050 | 4.420 | 627,700 | +0.35(+8.60%) |
May 21, 2020 | 3.930 | 4.370 | 3.900 | 4.070 | 741,397 | +0.15(+3.83%) |
May 20, 2020 | 3.830 | 4.000 | 3.810 | 3.920 | 433,214 | +0.13(+3.43%) |
May 19, 2020 | 3.740 | 3.990 | 3.560 | 3.790 | 573,934 | +0.10(+2.71%) |
May 18, 2020 | 3.650 | 4.000 | 3.580 | 3.690 | 766,305 | +0.15(+4.24%) |
May 15, 2020 | 3.540 | 3.640 | 3.470 | 3.540 | 445,500 | +0.00(+0.00%) |
May 14, 2020 | 3.580 | 3.670 | 3.290 | 3.540 | 377,938 | -0.20(-5.35%) |
May 13, 2020 | 3.900 | 3.970 | 3.540 | 3.740 | 473,574 | -0.25(-6.27%) |
May 12, 2020 | 4.150 | 4.190 | 3.960 | 3.990 | 374,798 | -0.14(-3.39%) |
May 11, 2020 | 4.110 | 4.210 | 4.000 | 4.130 | 586,993 | -0.07(-1.67%) |
May 08, 2020 | 4.320 | 4.410 | 4.200 | 4.200 | 364,700 | +0.02(+0.48%) |
May 07, 2020 | 4.100 | 4.270 | 4.062 | 4.180 | 291,870 | +0.17(+4.24%) |
May 06, 2020 | 4.130 | 4.210 | 3.940 | 4.010 | 198,101 | -0.07(-1.72%) |
May 05, 2020 | 4.230 | 4.350 | 4.050 | 4.080 | 405,797 | -0.05(-1.21%) |
May 04, 2020 | 4.170 | 4.200 | 3.950 | 4.130 | 287,865 | -0.10(-2.36%) |
May 01, 2020 | 4.480 | 4.510 | 4.190 | 4.230 | 371,200 | -0.40(-8.64%) |
Apr 30, 2020 | 4.750 | 4.830 | 4.460 | 4.630 | 394,361 | -0.10(-2.11%) |
Apr 29, 2020 | 4.550 | 4.970 | 4.520 | 4.730 | 532,869 | +0.36(+8.24%) |
Apr 28, 2020 | 4.480 | 4.640 | 4.250 | 4.370 | 457,551 | +0.04(+0.92%) |
Apr 27, 2020 | 4.170 | 4.370 | 4.020 | 4.330 | 460,571 | +0.30(+7.44%) |
Apr 24, 2020 | 4.110 | 4.150 | 3.940 | 4.030 | 239,000 | +0.00(+0.00%) |
Apr 23, 2020 | 4.020 | 4.150 | 3.960 | 4.030 | 302,009 | +0.05(+1.26%) |
Apr 22, 2020 | 4.150 | 4.169 | 3.950 | 3.980 | 231,640 | +0.00(+0.00%) |
Apr 21, 2020 | 3.790 | 4.000 | 3.740 | 3.980 | 227,828 | +0.05(+1.27%) |
Apr 20, 2020 | 4.050 | 4.050 | 3.780 | 3.930 | 288,419 | -0.14(-3.44%) |
Apr 17, 2020 | 4.010 | 4.170 | 3.940 | 4.070 | 303,700 | +0.33(+8.82%) |
Apr 16, 2020 | 4.170 | 4.200 | 3.710 | 3.740 | 288,353 | -0.41(-9.88%) |
Apr 15, 2020 | 4.030 | 4.540 | 3.920 | 4.150 | 358,986 | -0.05(-1.19%) |
Apr 14, 2020 | 4.610 | 4.790 | 4.155 | 4.200 | 422,922 | -0.19(-4.33%) |
Apr 13, 2020 | 4.690 | 4.707 | 4.150 | 4.390 | 339,721 | -0.22(-4.77%) |
Apr 09, 2020 | 4.270 | 4.780 | 4.210 | 4.610 | 609,500 | +0.56(+13.83%) |
Apr 08, 2020 | 3.400 | 4.150 | 3.380 | 4.050 | 688,181 | +0.74(+22.36%) |
Apr 07, 2020 | 3.390 | 3.540 | 3.200 | 3.310 | 619,593 | +0.04(+1.22%) |
Apr 06, 2020 | 3.180 | 3.550 | 3.150 | 3.270 | 497,734 | +0.29(+9.73%) |
Apr 03, 2020 | 3.100 | 3.130 | 2.840 | 2.980 | 415,000 | -0.18(-5.70%) |
Apr 02, 2020 | 3.060 | 3.330 | 3.010 | 3.160 | 556,990 | +0.11(+3.61%) |