Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.743 | 4.812 | 4.591 | 4.789 | 228,882 | +0.01(+0.16%) |
Jun 29, 2020 | 4.667 | 4.819 | 4.553 | 4.781 | 208,498 | +0.21(+4.50%) |
Jun 26, 2020 | 4.835 | 4.896 | 4.537 | 4.575 | 579,359 | -0.32(-6.54%) |
Jun 25, 2020 | 4.858 | 5.063 | 4.667 | 4.896 | 318,036 | -0.06(-1.23%) |
Jun 24, 2020 | 5.254 | 5.330 | 4.865 | 4.957 | 325,084 | -0.33(-6.20%) |
Jun 23, 2020 | 5.231 | 5.353 | 5.155 | 5.285 | 236,864 | +0.13(+2.51%) |
Jun 22, 2020 | 5.330 | 5.429 | 5.102 | 5.155 | 216,673 | -0.24(-4.52%) |
Jun 19, 2020 | 5.696 | 5.719 | 5.231 | 5.399 | 453,731 | -0.24(-4.19%) |
Jun 18, 2020 | 5.384 | 5.704 | 5.323 | 5.635 | 329,673 | +0.34(+6.33%) |
Jun 17, 2020 | 5.384 | 5.538 | 5.170 | 5.300 | 517,494 | -0.02(-0.43%) |
Jun 16, 2020 | 5.269 | 5.407 | 5.041 | 5.323 | 592,836 | +0.26(+5.12%) |
Jun 15, 2020 | 4.774 | 5.132 | 4.743 | 5.063 | 353,219 | +0.11(+2.15%) |
Jun 12, 2020 | 4.980 | 5.102 | 4.880 | 4.957 | 332,823 | +0.23(+4.84%) |
Jun 11, 2020 | 4.934 | 5.056 | 4.678 | 4.728 | 330,909 | -0.47(-8.96%) |
Jun 10, 2020 | 5.300 | 5.399 | 5.109 | 5.193 | 271,524 | -0.11(-2.01%) |
Jun 09, 2020 | 5.483 | 5.483 | 5.109 | 5.300 | 366,605 | -0.18(-3.20%) |
Jun 08, 2020 | 5.323 | 5.559 | 5.300 | 5.475 | 384,188 | +0.18(+3.46%) |
Jun 05, 2020 | 5.193 | 5.445 | 5.109 | 5.292 | 576,212 | +0.34(+6.93%) |
Jun 04, 2020 | 4.957 | 5.063 | 4.659 | 4.949 | 541,108 | +0.05(+0.93%) |
Jun 03, 2020 | 4.499 | 5.086 | 4.400 | 4.903 | 1,045,442 | +0.81(+19.74%) |
Jun 02, 2020 | 3.851 | 4.179 | 3.759 | 4.095 | 455,203 | +0.33(+8.70%) |
Jun 01, 2020 | 3.584 | 3.836 | 3.575 | 3.767 | 318,220 | +0.17(+4.66%) |
May 29, 2020 | 3.637 | 3.653 | 3.477 | 3.599 | 430,389 | -0.09(-2.48%) |
May 28, 2020 | 3.874 | 3.874 | 3.668 | 3.691 | 342,279 | -0.11(-3.01%) |
May 27, 2020 | 3.645 | 3.836 | 3.523 | 3.805 | 586,376 | +0.18(+4.83%) |
May 26, 2020 | 3.698 | 3.766 | 3.622 | 3.630 | 276,572 | -0.02(-0.63%) |
May 22, 2020 | 3.737 | 3.737 | 3.485 | 3.653 | 329,545 | -0.05(-1.24%) |
May 21, 2020 | 3.744 | 3.908 | 3.622 | 3.698 | 1,170,862 | -0.01(-0.21%) |
May 20, 2020 | 3.584 | 3.904 | 3.546 | 3.706 | 699,483 | +0.12(+3.40%) |
May 19, 2020 | 3.607 | 3.813 | 3.527 | 3.584 | 258,624 | -0.14(-3.89%) |
May 18, 2020 | 3.698 | 3.935 | 3.698 | 3.729 | 489,077 | +0.24(+6.77%) |
May 15, 2020 | 3.515 | 3.615 | 3.439 | 3.493 | 165,100 | +0.02(+0.66%) |
May 14, 2020 | 3.454 | 3.500 | 3.265 | 3.470 | 269,736 | +0.05(+1.33%) |
May 13, 2020 | 3.568 | 3.568 | 3.394 | 3.424 | 318,183 | -0.15(-4.25%) |
May 12, 2020 | 3.713 | 3.736 | 3.568 | 3.576 | 221,935 | -0.14(-3.68%) |
May 11, 2020 | 4.001 | 4.001 | 3.667 | 3.713 | 288,046 | -0.38(-9.28%) |
May 08, 2020 | 3.728 | 4.199 | 3.720 | 4.092 | 313,212 | +0.39(+10.45%) |
May 07, 2020 | 4.115 | 4.115 | 3.614 | 3.705 | 497,799 | -0.17(-4.31%) |
May 06, 2020 | 4.054 | 4.161 | 3.834 | 3.872 | 176,649 | -0.14(-3.59%) |
May 05, 2020 | 4.305 | 4.305 | 4.001 | 4.016 | 195,202 | -0.14(-3.47%) |
May 04, 2020 | 4.183 | 4.251 | 4.009 | 4.161 | 141,816 | +0.00(+0.00%) |
May 01, 2020 | 4.274 | 4.352 | 4.077 | 4.161 | 175,309 | -0.27(-6.00%) |
Apr 30, 2020 | 4.305 | 4.555 | 4.054 | 4.426 | 267,885 | -0.01(-0.17%) |
Apr 29, 2020 | 4.889 | 4.889 | 4.411 | 4.434 | 241,072 | -0.26(-5.50%) |
Apr 28, 2020 | 4.540 | 4.753 | 4.419 | 4.692 | 215,352 | +0.28(+6.37%) |
Apr 27, 2020 | 4.343 | 4.646 | 4.199 | 4.411 | 263,821 | +0.16(+3.75%) |
Apr 24, 2020 | 4.244 | 4.366 | 4.145 | 4.252 | 105,370 | -0.02(-0.36%) |
Apr 23, 2020 | 4.214 | 4.464 | 4.214 | 4.267 | 179,929 | +0.04(+0.90%) |
Apr 22, 2020 | 4.464 | 4.464 | 4.161 | 4.229 | 248,716 | -0.12(-2.79%) |
Apr 21, 2020 | 4.404 | 4.593 | 4.259 | 4.350 | 268,292 | -0.21(-4.66%) |
Apr 20, 2020 | 4.760 | 4.851 | 4.441 | 4.563 | 283,878 | -0.34(-6.97%) |
Apr 17, 2020 | 4.897 | 5.102 | 4.814 | 4.905 | 503,669 | +0.09(+1.89%) |
Apr 16, 2020 | 4.593 | 4.844 | 4.548 | 4.814 | 301,001 | +0.24(+5.32%) |
Apr 15, 2020 | 4.654 | 4.669 | 4.343 | 4.571 | 211,294 | -0.14(-3.06%) |
Apr 14, 2020 | 4.297 | 4.772 | 4.297 | 4.715 | 505,707 | +0.42(+9.72%) |
Apr 13, 2020 | 4.252 | 4.343 | 4.176 | 4.297 | 252,392 | +0.08(+1.80%) |
Apr 09, 2020 | 4.274 | 4.404 | 4.054 | 4.221 | 304,124 | +0.19(+4.71%) |
Apr 08, 2020 | 4.214 | 4.381 | 3.963 | 4.032 | 331,884 | -0.22(-5.18%) |
Apr 07, 2020 | 4.859 | 4.859 | 4.229 | 4.252 | 276,575 | -0.43(-9.09%) |
Apr 06, 2020 | 4.312 | 4.726 | 4.252 | 4.677 | 292,977 | +0.69(+17.33%) |
Apr 03, 2020 | 4.237 | 4.305 | 3.956 | 3.986 | 277,518 | -0.41(-9.33%) |
Apr 02, 2020 | 4.274 | 4.631 | 4.274 | 4.396 | 210,729 | -0.07(-1.53%) |