Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.150 | 5.170 | 5.005 | 5.120 | 4,721,396 | -0.05(-0.97%) |
Jun 29, 2020 | 5.300 | 5.324 | 4.990 | 5.170 | 2,458,237 | -0.01(-0.19%) |
Jun 26, 2020 | 5.180 | 5.320 | 5.100 | 5.180 | 4,360,400 | -0.08(-1.52%) |
Jun 25, 2020 | 5.140 | 5.430 | 5.030 | 5.260 | 2,312,129 | +0.07(+1.35%) |
Jun 24, 2020 | 5.230 | 5.500 | 5.100 | 5.190 | 3,277,498 | -0.04(-0.76%) |
Jun 23, 2020 | 4.680 | 5.280 | 4.610 | 5.230 | 5,206,225 | +0.62(+13.45%) |
Jun 22, 2020 | 4.630 | 4.660 | 4.380 | 4.610 | 2,253,886 | +0.00(+0.00%) |
Jun 19, 2020 | 4.870 | 4.880 | 4.610 | 4.610 | 7,002,400 | -0.19(-3.96%) |
Jun 18, 2020 | 4.670 | 4.900 | 4.600 | 4.800 | 1,733,028 | +0.18(+3.90%) |
Jun 17, 2020 | 4.710 | 4.770 | 4.600 | 4.620 | 1,211,509 | -0.08(-1.70%) |
Jun 16, 2020 | 4.680 | 4.710 | 4.470 | 4.700 | 1,759,970 | +0.08(+1.73%) |
Jun 15, 2020 | 4.490 | 4.660 | 4.385 | 4.620 | 1,961,793 | +0.05(+1.09%) |
Jun 12, 2020 | 4.620 | 4.690 | 4.380 | 4.570 | 2,026,400 | +0.11(+2.47%) |
Jun 11, 2020 | 4.600 | 4.680 | 4.420 | 4.460 | 1,908,191 | -0.25(-5.31%) |
Jun 10, 2020 | 4.670 | 4.780 | 4.610 | 4.710 | 1,888,171 | +0.07(+1.51%) |
Jun 09, 2020 | 4.650 | 4.760 | 4.590 | 4.640 | 1,530,519 | -0.01(-0.22%) |
Jun 08, 2020 | 4.480 | 4.720 | 4.450 | 4.650 | 2,216,975 | +0.17(+3.79%) |
Jun 05, 2020 | 4.450 | 4.665 | 4.370 | 4.480 | 2,128,800 | +0.11(+2.52%) |
Jun 04, 2020 | 4.320 | 4.480 | 4.180 | 4.370 | 2,758,101 | +0.06(+1.39%) |
Jun 03, 2020 | 4.640 | 4.710 | 4.310 | 4.310 | 2,215,238 | -0.32(-6.91%) |
Jun 02, 2020 | 4.590 | 4.690 | 4.480 | 4.630 | 3,063,318 | +0.07(+1.54%) |
Jun 01, 2020 | 4.420 | 4.680 | 4.350 | 4.560 | 2,460,288 | +0.12(+2.70%) |
May 29, 2020 | 4.450 | 4.520 | 4.265 | 4.440 | 6,508,600 | -0.02(-0.45%) |
May 28, 2020 | 4.640 | 4.680 | 4.410 | 4.460 | 1,846,660 | -0.12(-2.62%) |
May 27, 2020 | 4.600 | 4.650 | 4.320 | 4.580 | 2,761,951 | -0.01(-0.22%) |
May 26, 2020 | 4.800 | 4.830 | 4.540 | 4.590 | 2,826,068 | -0.07(-1.50%) |
May 22, 2020 | 4.740 | 4.780 | 4.500 | 4.660 | 11,744,300 | +0.11(+2.42%) |
May 21, 2020 | 4.610 | 4.950 | 4.460 | 4.550 | 13,234,189 | +0.16(+3.64%) |
May 20, 2020 | 4.680 | 4.710 | 4.320 | 4.390 | 2,490,573 | +0.01(+0.23%) |
May 19, 2020 | 4.600 | 4.660 | 4.370 | 4.380 | 2,299,369 | -0.04(-0.90%) |
May 18, 2020 | 4.400 | 4.480 | 4.331 | 4.420 | 1,519,757 | +0.14(+3.27%) |
May 15, 2020 | 4.430 | 4.440 | 4.240 | 4.280 | 1,394,000 | -0.11(-2.51%) |
May 14, 2020 | 4.290 | 4.470 | 4.260 | 4.390 | 1,598,473 | -0.05(-1.13%) |
May 13, 2020 | 4.810 | 4.830 | 4.320 | 4.440 | 2,606,589 | -0.33(-6.92%) |
May 12, 2020 | 4.930 | 5.165 | 4.770 | 4.770 | 2,416,810 | -0.07(-1.45%) |
May 11, 2020 | 4.350 | 4.995 | 4.350 | 4.840 | 2,130,150 | +0.46(+10.50%) |
May 08, 2020 | 4.450 | 4.510 | 4.290 | 4.380 | 1,093,700 | -0.10(-2.23%) |
May 07, 2020 | 4.350 | 4.555 | 4.310 | 4.480 | 1,992,323 | +0.13(+2.99%) |
May 06, 2020 | 4.400 | 4.490 | 4.260 | 4.350 | 754,326 | -0.05(-1.14%) |
May 05, 2020 | 4.250 | 4.420 | 4.150 | 4.400 | 1,323,431 | +0.23(+5.52%) |
May 04, 2020 | 3.960 | 4.170 | 3.950 | 4.170 | 2,748,513 | +0.19(+4.77%) |
May 01, 2020 | 4.160 | 4.220 | 3.855 | 3.980 | 1,435,800 | -0.32(-7.44%) |
Apr 30, 2020 | 4.280 | 4.400 | 4.170 | 4.300 | 1,162,814 | -0.08(-1.83%) |
Apr 29, 2020 | 4.540 | 4.540 | 4.310 | 4.380 | 1,149,609 | +0.04(+0.92%) |
Apr 28, 2020 | 4.750 | 4.770 | 4.330 | 4.340 | 1,478,655 | -0.30(-6.47%) |
Apr 27, 2020 | 4.550 | 4.750 | 4.550 | 4.640 | 1,142,743 | +0.08(+1.75%) |
Apr 24, 2020 | 4.380 | 4.621 | 4.310 | 4.560 | 976,300 | +0.18(+4.11%) |
Apr 23, 2020 | 4.240 | 4.480 | 4.220 | 4.380 | 639,940 | +0.10(+2.34%) |
Apr 22, 2020 | 4.450 | 4.480 | 4.260 | 4.280 | 767,924 | -0.12(-2.73%) |
Apr 21, 2020 | 4.420 | 4.580 | 4.360 | 4.400 | 1,045,431 | -0.12(-2.65%) |
Apr 20, 2020 | 4.350 | 4.590 | 4.330 | 4.520 | 1,433,379 | +0.12(+2.73%) |
Apr 17, 2020 | 4.470 | 4.470 | 4.220 | 4.400 | 1,278,100 | +0.14(+3.29%) |
Apr 16, 2020 | 4.350 | 4.380 | 4.165 | 4.260 | 1,354,767 | -0.10(-2.29%) |
Apr 15, 2020 | 4.320 | 4.450 | 4.130 | 4.360 | 1,175,775 | -0.08(-1.80%) |
Apr 14, 2020 | 4.330 | 4.505 | 4.210 | 4.440 | 1,208,158 | +0.23(+5.46%) |
Apr 13, 2020 | 4.360 | 4.390 | 4.090 | 4.210 | 1,111,211 | -0.11(-2.55%) |
Apr 09, 2020 | 4.100 | 4.380 | 3.990 | 4.320 | 2,385,600 | +0.38(+9.64%) |
Apr 08, 2020 | 3.740 | 4.050 | 3.740 | 3.940 | 1,245,295 | +0.21(+5.63%) |
Apr 07, 2020 | 4.010 | 4.050 | 3.720 | 3.730 | 1,435,416 | -0.16(-4.11%) |
Apr 06, 2020 | 3.860 | 3.980 | 3.810 | 3.890 | 941,379 | +0.19(+5.14%) |
Apr 03, 2020 | 3.790 | 3.890 | 3.630 | 3.700 | 882,500 | -0.16(-4.15%) |
Apr 02, 2020 | 4.020 | 4.100 | 3.590 | 3.860 | 1,295,150 | -0.21(-5.16%) |