Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.917 | 5.064 | 4.877 | 4.950 | 233,217 | -0.04(-0.81%) |
Jun 29, 2020 | 4.885 | 5.128 | 4.844 | 4.991 | 426,148 | +0.16(+3.36%) |
Jun 26, 2020 | 4.909 | 4.976 | 4.658 | 4.828 | 505,874 | -0.08(-1.65%) |
Jun 25, 2020 | 4.885 | 4.958 | 4.796 | 4.909 | 289,135 | -0.03(-0.66%) |
Jun 24, 2020 | 5.055 | 5.055 | 4.872 | 4.942 | 321,147 | -0.21(-4.09%) |
Jun 23, 2020 | 5.323 | 5.348 | 5.072 | 5.153 | 312,967 | -0.09(-1.70%) |
Jun 22, 2020 | 5.088 | 5.323 | 4.942 | 5.242 | 446,589 | +0.07(+1.41%) |
Jun 19, 2020 | 5.331 | 5.331 | 5.023 | 5.169 | 950,131 | -0.06(-1.24%) |
Jun 18, 2020 | 5.120 | 5.412 | 5.120 | 5.234 | 360,315 | +0.06(+1.10%) |
Jun 17, 2020 | 5.469 | 5.542 | 5.120 | 5.177 | 305,060 | -0.27(-4.92%) |
Jun 16, 2020 | 5.607 | 5.818 | 5.258 | 5.445 | 338,177 | +0.05(+0.90%) |
Jun 15, 2020 | 4.755 | 5.648 | 4.747 | 5.396 | 388,587 | +0.24(+4.56%) |
Jun 12, 2020 | 5.550 | 5.575 | 4.942 | 5.161 | 464,467 | -0.11(-2.00%) |
Jun 11, 2020 | 5.153 | 5.396 | 4.991 | 5.266 | 603,225 | -0.26(-4.70%) |
Jun 10, 2020 | 5.786 | 5.826 | 5.486 | 5.526 | 380,506 | -0.15(-2.71%) |
Jun 09, 2020 | 5.875 | 6.135 | 5.648 | 5.680 | 945,616 | -0.80(-12.39%) |
Jun 08, 2020 | 6.922 | 7.060 | 6.045 | 6.484 | 1,392,852 | +0.02(+0.25%) |
Jun 05, 2020 | 6.297 | 6.711 | 6.151 | 6.467 | 936,576 | +0.55(+9.33%) |
Jun 04, 2020 | 5.477 | 5.924 | 5.364 | 5.916 | 430,176 | +0.45(+8.16%) |
Jun 03, 2020 | 5.193 | 5.542 | 5.088 | 5.469 | 807,968 | +0.45(+8.89%) |
Jun 02, 2020 | 4.999 | 5.161 | 4.894 | 5.023 | 431,672 | +0.10(+1.98%) |
Jun 01, 2020 | 4.982 | 5.210 | 4.917 | 4.926 | 317,536 | -0.02(-0.49%) |
May 29, 2020 | 4.893 | 5.169 | 4.771 | 4.950 | 389,172 | -0.09(-1.77%) |
May 28, 2020 | 5.477 | 5.477 | 4.974 | 5.039 | 470,449 | -0.29(-5.48%) |
May 27, 2020 | 4.885 | 5.583 | 4.739 | 5.331 | 430,610 | +0.62(+13.28%) |
May 26, 2020 | 4.788 | 4.934 | 4.658 | 4.707 | 698,449 | +0.23(+5.07%) |
May 22, 2020 | 4.414 | 4.487 | 4.228 | 4.479 | 201,487 | +0.15(+3.37%) |
May 21, 2020 | 4.341 | 4.374 | 4.122 | 4.333 | 268,483 | -0.03(-0.74%) |
May 20, 2020 | 4.382 | 4.625 | 4.349 | 4.366 | 430,722 | +0.07(+1.70%) |
May 19, 2020 | 4.203 | 4.569 | 4.057 | 4.293 | 626,454 | +0.07(+1.73%) |
May 18, 2020 | 4.122 | 4.366 | 3.928 | 4.220 | 1,776,772 | +0.31(+7.88%) |
May 15, 2020 | 3.668 | 4.057 | 3.660 | 3.911 | 454,362 | +0.21(+5.70%) |
May 14, 2020 | 3.530 | 3.781 | 3.181 | 3.700 | 326,298 | +0.10(+2.70%) |
May 13, 2020 | 3.781 | 3.853 | 3.530 | 3.603 | 590,327 | -0.20(-5.33%) |
May 12, 2020 | 4.138 | 4.171 | 3.806 | 3.806 | 362,250 | -0.32(-7.68%) |
May 11, 2020 | 4.285 | 4.285 | 3.871 | 4.122 | 363,279 | -0.15(-3.42%) |
May 08, 2020 | 3.652 | 4.333 | 3.620 | 4.268 | 816,546 | +0.84(+24.64%) |
May 07, 2020 | 3.717 | 3.781 | 3.384 | 3.424 | 271,706 | -0.15(-4.31%) |
May 06, 2020 | 3.579 | 3.652 | 3.477 | 3.579 | 152,284 | +0.09(+2.56%) |
May 05, 2020 | 3.992 | 3.992 | 3.327 | 3.489 | 404,663 | -0.24(-6.52%) |
May 04, 2020 | 4.074 | 4.130 | 3.717 | 3.733 | 261,137 | -0.41(-9.80%) |
May 01, 2020 | 4.171 | 4.260 | 4.074 | 4.138 | 303,278 | -0.18(-4.14%) |
Apr 30, 2020 | 4.463 | 4.617 | 4.091 | 4.317 | 605,338 | -0.07(-1.66%) |
Apr 29, 2020 | 3.944 | 4.406 | 3.944 | 4.390 | 544,004 | +0.61(+16.09%) |
Apr 28, 2020 | 3.733 | 4.006 | 3.673 | 3.781 | 714,701 | +0.20(+5.61%) |
Apr 27, 2020 | 3.573 | 3.737 | 3.452 | 3.581 | 603,594 | +0.13(+3.72%) |
Apr 24, 2020 | 3.396 | 3.557 | 3.195 | 3.452 | 555,519 | +0.13(+3.86%) |
Apr 23, 2020 | 3.123 | 3.525 | 3.115 | 3.324 | 623,338 | +0.19(+6.15%) |
Apr 22, 2020 | 3.372 | 3.412 | 3.115 | 3.131 | 297,802 | -0.19(-5.80%) |
Apr 21, 2020 | 3.155 | 3.380 | 3.051 | 3.324 | 477,663 | +0.18(+5.61%) |
Apr 20, 2020 | 3.211 | 3.404 | 3.123 | 3.147 | 361,101 | -0.20(-6.00%) |
Apr 17, 2020 | 3.203 | 3.573 | 3.171 | 3.348 | 330,446 | +0.30(+9.74%) |
Apr 16, 2020 | 3.123 | 3.139 | 2.810 | 3.051 | 595,061 | -0.13(-4.04%) |
Apr 15, 2020 | 3.195 | 3.211 | 3.019 | 3.179 | 385,280 | -0.16(-4.81%) |
Apr 14, 2020 | 3.549 | 3.854 | 3.316 | 3.340 | 260,385 | -0.14(-3.93%) |
Apr 13, 2020 | 3.340 | 3.629 | 3.324 | 3.476 | 381,983 | -0.05(-1.37%) |
Apr 09, 2020 | 3.516 | 3.806 | 3.420 | 3.525 | 678,580 | +0.10(+2.81%) |
Apr 08, 2020 | 3.324 | 3.589 | 3.324 | 3.428 | 492,105 | +0.01(+0.23%) |
Apr 07, 2020 | 3.653 | 3.753 | 3.380 | 3.420 | 312,045 | -0.15(-4.27%) |
Apr 06, 2020 | 3.316 | 3.613 | 3.293 | 3.573 | 339,472 | +0.41(+12.94%) |
Apr 03, 2020 | 3.244 | 3.348 | 3.115 | 3.163 | 186,460 | -0.14(-4.37%) |
Apr 02, 2020 | 3.412 | 3.500 | 3.131 | 3.308 | 280,376 | -0.24(-6.79%) |