Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.447 | 5.501 | 4.996 | 5.093 | 545,291 | -0.38(-7.03%) |
Jun 29, 2020 | 5.435 | 5.508 | 5.195 | 5.477 | 279,385 | +0.10(+1.79%) |
Jun 26, 2020 | 5.087 | 5.405 | 5.082 | 5.381 | 340,288 | +0.29(+5.79%) |
Jun 25, 2020 | 5.357 | 5.429 | 5.008 | 5.087 | 361,407 | -0.27(-5.05%) |
Jun 24, 2020 | 5.099 | 5.447 | 5.020 | 5.357 | 279,704 | +0.25(+4.95%) |
Jun 23, 2020 | 4.882 | 5.231 | 4.882 | 5.105 | 353,354 | +0.22(+4.56%) |
Jun 22, 2020 | 5.520 | 5.568 | 4.816 | 4.882 | 711,589 | -0.64(-11.64%) |
Jun 19, 2020 | 5.465 | 5.826 | 5.417 | 5.526 | 603,404 | +0.14(+2.68%) |
Jun 18, 2020 | 5.255 | 5.652 | 5.231 | 5.381 | 607,926 | +0.16(+3.11%) |
Jun 17, 2020 | 5.508 | 5.514 | 5.111 | 5.219 | 769,924 | -0.28(-5.14%) |
Jun 16, 2020 | 4.648 | 5.706 | 4.624 | 5.501 | 2,053,857 | +0.96(+21.19%) |
Jun 15, 2020 | 4.684 | 4.720 | 4.395 | 4.539 | 866,958 | -0.07(-1.56%) |
Jun 12, 2020 | 4.209 | 4.624 | 4.071 | 4.612 | 1,285,145 | +0.61(+15.17%) |
Jun 11, 2020 | 4.046 | 4.239 | 3.950 | 4.004 | 582,629 | -0.04(-0.89%) |
Jun 10, 2020 | 4.046 | 4.058 | 3.985 | 4.040 | 453,170 | +0.13(+3.38%) |
Jun 09, 2020 | 3.914 | 4.010 | 3.884 | 3.908 | 141,435 | -0.02(-0.61%) |
Jun 08, 2020 | 3.998 | 4.010 | 3.902 | 3.932 | 109,364 | -0.03(-0.76%) |
Jun 05, 2020 | 3.968 | 3.998 | 3.836 | 3.962 | 130,892 | +0.04(+0.92%) |
Jun 04, 2020 | 3.878 | 3.944 | 3.821 | 3.926 | 138,252 | +0.04(+1.08%) |
Jun 03, 2020 | 3.788 | 3.908 | 3.752 | 3.884 | 134,207 | +0.11(+2.87%) |
Jun 02, 2020 | 3.878 | 3.878 | 3.723 | 3.776 | 242,609 | -0.13(-3.24%) |
Jun 01, 2020 | 3.848 | 3.932 | 3.776 | 3.902 | 88,054 | +0.04(+1.09%) |
May 29, 2020 | 3.848 | 3.878 | 3.728 | 3.860 | 185,112 | -0.02(-0.46%) |
May 28, 2020 | 3.848 | 3.938 | 3.800 | 3.878 | 96,275 | +0.02(+0.62%) |
May 27, 2020 | 3.734 | 3.902 | 3.716 | 3.854 | 228,688 | +0.13(+3.39%) |
May 26, 2020 | 3.782 | 3.788 | 3.680 | 3.728 | 179,976 | -0.02(-0.64%) |
May 22, 2020 | 3.722 | 3.752 | 3.680 | 3.752 | 36,257 | +0.04(+1.13%) |
May 21, 2020 | 3.728 | 3.758 | 3.692 | 3.710 | 84,400 | -0.04(-1.12%) |
May 20, 2020 | 3.716 | 3.776 | 3.698 | 3.752 | 197,965 | +0.02(+0.65%) |
May 19, 2020 | 3.728 | 3.746 | 3.652 | 3.728 | 90,257 | +0.00(+0.00%) |
May 18, 2020 | 3.704 | 3.764 | 3.668 | 3.728 | 75,199 | +0.09(+2.48%) |
May 15, 2020 | 3.620 | 3.758 | 3.583 | 3.638 | 129,728 | +0.02(+0.50%) |
May 14, 2020 | 3.698 | 3.722 | 3.565 | 3.620 | 121,620 | -0.08(-2.11%) |
May 13, 2020 | 3.758 | 3.776 | 3.626 | 3.698 | 113,351 | -0.08(-2.23%) |
May 12, 2020 | 3.806 | 3.830 | 3.728 | 3.782 | 99,711 | -0.05(-1.41%) |
May 11, 2020 | 3.746 | 3.842 | 3.644 | 3.836 | 122,839 | +0.11(+2.90%) |
May 08, 2020 | 3.776 | 3.824 | 3.704 | 3.728 | 85,986 | -0.06(-1.59%) |
May 07, 2020 | 3.734 | 3.830 | 3.728 | 3.788 | 57,233 | +0.07(+1.78%) |
May 06, 2020 | 3.788 | 3.818 | 3.704 | 3.722 | 38,750 | -0.03(-0.88%) |
May 05, 2020 | 3.878 | 3.878 | 3.740 | 3.755 | 93,570 | -0.07(-1.81%) |
May 04, 2020 | 3.764 | 3.908 | 3.680 | 3.824 | 151,197 | +0.05(+1.27%) |
May 01, 2020 | 3.782 | 3.892 | 3.764 | 3.776 | 121,745 | -0.08(-2.18%) |
Apr 30, 2020 | 3.758 | 3.944 | 3.746 | 3.860 | 168,717 | +0.08(+2.07%) |
Apr 29, 2020 | 3.842 | 3.872 | 3.740 | 3.782 | 156,138 | -0.01(-0.16%) |
Apr 28, 2020 | 3.968 | 3.986 | 3.782 | 3.788 | 166,100 | -0.09(-2.33%) |
Apr 27, 2020 | 3.908 | 4.016 | 3.866 | 3.878 | 176,238 | -0.02(-0.62%) |
Apr 24, 2020 | 3.878 | 4.004 | 3.878 | 3.902 | 270,933 | +0.05(+1.25%) |
Apr 23, 2020 | 3.680 | 3.914 | 3.638 | 3.854 | 333,938 | +0.14(+3.89%) |
Apr 22, 2020 | 3.722 | 3.842 | 3.626 | 3.710 | 311,184 | +0.04(+0.98%) |
Apr 21, 2020 | 3.614 | 3.776 | 3.614 | 3.674 | 132,709 | -0.01(-0.16%) |
Apr 20, 2020 | 3.650 | 3.755 | 3.650 | 3.680 | 127,781 | +0.00(+0.00%) |
Apr 17, 2020 | 3.698 | 3.752 | 3.644 | 3.680 | 165,986 | +0.01(+0.16%) |
Apr 16, 2020 | 3.614 | 3.746 | 3.602 | 3.674 | 163,180 | +0.01(+0.33%) |
Apr 15, 2020 | 3.475 | 3.752 | 3.475 | 3.662 | 203,038 | +0.08(+2.18%) |
Apr 14, 2020 | 3.608 | 3.710 | 3.565 | 3.583 | 132,604 | -0.03(-0.83%) |
Apr 13, 2020 | 3.602 | 3.728 | 3.457 | 3.614 | 208,841 | +0.04(+1.18%) |
Apr 09, 2020 | 3.541 | 3.620 | 3.355 | 3.571 | 351,431 | +0.15(+4.39%) |
Apr 08, 2020 | 3.451 | 3.650 | 3.391 | 3.421 | 363,019 | +0.08(+2.34%) |
Apr 07, 2020 | 3.253 | 3.457 | 3.253 | 3.343 | 192,146 | +0.15(+4.71%) |
Apr 06, 2020 | 3.367 | 3.523 | 3.181 | 3.193 | 202,910 | -0.10(-2.93%) |
Apr 03, 2020 | 3.367 | 3.608 | 3.283 | 3.289 | 394,341 | -0.08(-2.50%) |
Apr 02, 2020 | 3.307 | 3.427 | 3.259 | 3.373 | 172,537 | +0.02(+0.72%) |