Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.790 | 4.960 | 4.710 | 4.900 | 846,850 | +0.10(+2.08%) |
Jun 29, 2020 | 5.050 | 5.290 | 4.750 | 4.800 | 800,371 | -0.16(-3.23%) |
Jun 26, 2020 | 5.390 | 5.580 | 4.785 | 4.960 | 8,681,600 | -0.43(-7.98%) |
Jun 25, 2020 | 5.040 | 5.530 | 5.030 | 5.390 | 1,778,793 | +0.25(+4.86%) |
Jun 24, 2020 | 5.310 | 5.380 | 4.840 | 5.140 | 1,522,740 | -0.23(-4.28%) |
Jun 23, 2020 | 5.220 | 5.400 | 5.140 | 5.370 | 1,003,413 | +0.27(+5.29%) |
Jun 22, 2020 | 5.350 | 5.380 | 5.000 | 5.100 | 855,544 | -0.27(-5.03%) |
Jun 19, 2020 | 5.370 | 5.540 | 5.330 | 5.370 | 1,004,800 | +0.06(+1.13%) |
Jun 18, 2020 | 5.400 | 5.460 | 5.150 | 5.310 | 810,422 | -0.15(-2.75%) |
Jun 17, 2020 | 5.270 | 5.540 | 5.150 | 5.460 | 1,079,244 | +0.19(+3.61%) |
Jun 16, 2020 | 5.460 | 5.540 | 5.120 | 5.270 | 1,065,533 | +0.09(+1.74%) |
Jun 15, 2020 | 5.170 | 5.310 | 4.970 | 5.180 | 1,892,911 | -0.12(-2.17%) |
Jun 12, 2020 | 5.390 | 5.620 | 5.020 | 5.295 | 1,165,500 | +0.18(+3.62%) |
Jun 11, 2020 | 5.110 | 5.580 | 4.880 | 5.110 | 817,454 | -0.57(-10.04%) |
Jun 10, 2020 | 5.740 | 5.940 | 5.600 | 5.680 | 1,221,990 | -0.04(-0.70%) |
Jun 09, 2020 | 5.900 | 5.980 | 5.700 | 5.720 | 1,235,262 | -0.35(-5.77%) |
Jun 08, 2020 | 5.700 | 6.255 | 5.680 | 6.070 | 2,199,188 | +0.42(+7.43%) |
Jun 05, 2020 | 5.320 | 5.840 | 5.215 | 5.650 | 2,093,800 | +0.65(+13.00%) |
Jun 04, 2020 | 4.670 | 5.130 | 4.600 | 5.000 | 1,016,744 | +0.41(+8.93%) |
Jun 03, 2020 | 4.290 | 4.920 | 4.268 | 4.590 | 1,581,738 | +0.37(+8.77%) |
Jun 02, 2020 | 4.050 | 4.390 | 4.020 | 4.220 | 2,287,718 | +0.17(+4.20%) |
Jun 01, 2020 | 3.960 | 4.070 | 3.960 | 4.050 | 818,651 | +0.03(+0.75%) |
May 29, 2020 | 4.000 | 4.077 | 3.910 | 4.020 | 1,107,900 | +0.00(+0.00%) |
May 28, 2020 | 4.200 | 4.200 | 4.000 | 4.020 | 1,633,759 | -0.15(-3.60%) |
May 27, 2020 | 4.100 | 4.240 | 3.970 | 4.170 | 1,439,086 | +0.17(+4.25%) |
May 26, 2020 | 4.080 | 4.220 | 3.990 | 4.000 | 979,226 | +0.07(+1.78%) |
May 22, 2020 | 3.960 | 4.120 | 3.890 | 3.930 | 401,800 | -0.06(-1.50%) |
May 21, 2020 | 4.160 | 4.280 | 3.970 | 3.990 | 771,201 | -0.17(-4.09%) |
May 20, 2020 | 4.300 | 4.490 | 4.040 | 4.160 | 487,306 | -0.08(-1.89%) |
May 19, 2020 | 4.150 | 4.365 | 3.970 | 4.240 | 585,363 | +0.09(+2.17%) |
May 18, 2020 | 3.810 | 4.340 | 3.760 | 4.150 | 1,028,876 | +0.51(+13.85%) |
May 15, 2020 | 3.650 | 3.710 | 3.520 | 3.645 | 400,000 | -0.08(-2.28%) |
May 14, 2020 | 3.560 | 3.850 | 3.450 | 3.730 | 601,965 | +0.08(+2.19%) |
May 13, 2020 | 3.600 | 3.660 | 3.410 | 3.650 | 1,089,062 | +0.03(+0.83%) |
May 12, 2020 | 3.810 | 4.300 | 3.580 | 3.620 | 2,128,041 | -0.82(-18.47%) |
May 11, 2020 | 4.350 | 4.560 | 4.230 | 4.440 | 599,420 | +0.07(+1.60%) |
May 08, 2020 | 4.410 | 4.560 | 4.360 | 4.370 | 604,800 | +0.07(+1.63%) |
May 07, 2020 | 4.240 | 4.440 | 4.220 | 4.300 | 827,886 | +0.09(+2.14%) |
May 06, 2020 | 4.390 | 4.550 | 4.120 | 4.210 | 579,225 | -0.19(-4.32%) |
May 05, 2020 | 4.190 | 4.580 | 4.190 | 4.400 | 777,698 | +0.25(+6.02%) |
May 04, 2020 | 4.240 | 4.330 | 4.050 | 4.150 | 563,971 | -0.14(-3.26%) |
May 01, 2020 | 4.380 | 4.470 | 4.040 | 4.290 | 859,300 | -0.05(-1.15%) |
Apr 30, 2020 | 4.280 | 4.500 | 4.120 | 4.340 | 2,891,123 | +0.06(+1.40%) |
Apr 29, 2020 | 3.900 | 4.472 | 3.900 | 4.280 | 1,666,867 | +0.42(+10.88%) |
Apr 28, 2020 | 3.600 | 3.950 | 3.580 | 3.860 | 475,777 | +0.22(+6.04%) |
Apr 27, 2020 | 3.340 | 3.750 | 3.292 | 3.640 | 1,013,536 | +0.35(+10.64%) |
Apr 24, 2020 | 3.390 | 3.500 | 3.200 | 3.290 | 586,900 | -0.16(-4.64%) |
Apr 23, 2020 | 3.250 | 3.530 | 3.210 | 3.450 | 627,589 | +0.30(+9.52%) |
Apr 22, 2020 | 3.310 | 3.350 | 3.135 | 3.150 | 775,278 | -0.08(-2.48%) |
Apr 21, 2020 | 3.240 | 3.290 | 3.110 | 3.230 | 631,048 | -0.08(-2.42%) |
Apr 20, 2020 | 3.400 | 3.420 | 3.200 | 3.310 | 547,826 | -0.04(-1.19%) |
Apr 17, 2020 | 3.340 | 3.570 | 3.320 | 3.350 | 970,300 | +0.03(+0.90%) |
Apr 16, 2020 | 3.600 | 3.670 | 3.250 | 3.320 | 866,242 | -0.12(-3.49%) |
Apr 15, 2020 | 3.840 | 3.840 | 3.440 | 3.440 | 450,663 | -0.46(-11.79%) |
Apr 14, 2020 | 3.920 | 4.100 | 3.860 | 3.900 | 354,917 | +0.09(+2.36%) |
Apr 13, 2020 | 4.060 | 4.100 | 3.630 | 3.810 | 353,597 | -0.22(-5.46%) |
Apr 09, 2020 | 3.820 | 4.260 | 3.750 | 4.030 | 654,900 | +0.33(+8.92%) |
Apr 08, 2020 | 3.290 | 3.830 | 3.290 | 3.700 | 1,091,648 | +0.50(+15.62%) |
Apr 07, 2020 | 3.500 | 3.640 | 3.120 | 3.200 | 1,014,040 | -0.14(-4.19%) |
Apr 06, 2020 | 3.260 | 3.530 | 3.260 | 3.340 | 584,784 | +0.24(+7.74%) |
Apr 03, 2020 | 3.500 | 3.500 | 3.050 | 3.100 | 1,908,900 | -0.41(-11.68%) |
Apr 02, 2020 | 3.610 | 3.660 | 3.270 | 3.510 | 750,038 | -0.13(-3.57%) |