Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.020 | 5.059 | 4.866 | 5.049 | 960,371 | -0.03(-0.57%) |
Jun 29, 2020 | 4.943 | 5.088 | 4.876 | 5.078 | 702,991 | +0.16(+3.33%) |
Jun 26, 2020 | 5.068 | 5.136 | 4.914 | 4.914 | 1,287,636 | -0.22(-4.32%) |
Jun 25, 2020 | 5.213 | 5.256 | 5.078 | 5.136 | 1,158,626 | -0.13(-2.56%) |
Jun 24, 2020 | 5.309 | 5.377 | 5.174 | 5.271 | 1,095,223 | -0.16(-3.01%) |
Jun 23, 2020 | 5.589 | 5.651 | 5.372 | 5.434 | 1,509,101 | -0.07(-1.23%) |
Jun 22, 2020 | 5.531 | 5.598 | 5.425 | 5.502 | 612,416 | -0.02(-0.35%) |
Jun 19, 2020 | 5.434 | 5.608 | 5.362 | 5.521 | 1,663,331 | +0.19(+3.62%) |
Jun 18, 2020 | 5.473 | 5.521 | 5.266 | 5.328 | 1,263,359 | -0.20(-3.66%) |
Jun 17, 2020 | 5.878 | 5.878 | 5.483 | 5.531 | 1,132,612 | -0.31(-5.28%) |
Jun 16, 2020 | 5.916 | 5.955 | 5.666 | 5.839 | 1,492,849 | +0.15(+2.71%) |
Jun 15, 2020 | 5.454 | 5.757 | 5.348 | 5.685 | 1,573,335 | -0.02(-0.34%) |
Jun 12, 2020 | 5.695 | 5.887 | 5.444 | 5.704 | 1,345,028 | +0.30(+5.53%) |
Jun 11, 2020 | 5.791 | 5.805 | 5.377 | 5.405 | 1,487,620 | -0.67(-11.09%) |
Jun 10, 2020 | 6.417 | 6.475 | 6.046 | 6.080 | 1,259,176 | -0.34(-5.26%) |
Jun 09, 2020 | 6.986 | 6.986 | 6.408 | 6.417 | 1,781,892 | -0.69(-9.76%) |
Jun 08, 2020 | 6.793 | 7.150 | 6.754 | 7.111 | 1,509,953 | +0.40(+6.03%) |
Jun 05, 2020 | 6.485 | 6.803 | 6.465 | 6.706 | 1,921,440 | +0.47(+7.57%) |
Jun 04, 2020 | 6.359 | 6.446 | 6.157 | 6.234 | 1,940,161 | -0.13(-2.12%) |
Jun 03, 2020 | 6.070 | 6.446 | 6.070 | 6.369 | 1,462,014 | +0.34(+5.59%) |
Jun 02, 2020 | 6.022 | 6.196 | 5.907 | 6.032 | 1,254,320 | +0.13(+2.12%) |
Jun 01, 2020 | 5.723 | 6.041 | 5.723 | 5.907 | 1,181,519 | +0.22(+3.90%) |
May 29, 2020 | 5.656 | 5.752 | 5.405 | 5.685 | 2,226,977 | +0.02(+0.34%) |
May 28, 2020 | 5.598 | 5.772 | 5.367 | 5.666 | 1,553,595 | +0.05(+0.86%) |
May 27, 2020 | 5.126 | 5.656 | 5.126 | 5.617 | 1,989,108 | +0.54(+10.63%) |
May 26, 2020 | 5.502 | 5.699 | 4.904 | 5.078 | 3,663,120 | -0.26(-4.87%) |
May 22, 2020 | 5.213 | 5.338 | 5.107 | 5.338 | 853,304 | +0.10(+1.84%) |
May 21, 2020 | 5.348 | 5.511 | 5.203 | 5.242 | 1,013,204 | -0.04(-0.73%) |
May 20, 2020 | 5.222 | 5.333 | 5.107 | 5.280 | 1,054,007 | +0.16(+3.20%) |
May 19, 2020 | 5.454 | 5.454 | 5.116 | 5.116 | 1,802,543 | -0.28(-5.18%) |
May 18, 2020 | 4.779 | 5.396 | 4.761 | 5.396 | 2,981,617 | +0.76(+16.42%) |
May 15, 2020 | 4.721 | 4.823 | 4.601 | 4.635 | 1,023,197 | -0.10(-2.04%) |
May 14, 2020 | 4.818 | 4.829 | 4.558 | 4.731 | 2,597,784 | -0.17(-3.54%) |
May 13, 2020 | 5.165 | 5.232 | 4.856 | 4.904 | 2,060,719 | -0.28(-5.39%) |
May 12, 2020 | 5.203 | 5.328 | 5.174 | 5.184 | 1,764,365 | +0.08(+1.51%) |
May 11, 2020 | 4.953 | 5.116 | 4.876 | 5.107 | 2,474,180 | +0.07(+1.34%) |
May 08, 2020 | 4.808 | 5.097 | 4.745 | 5.039 | 2,448,243 | +0.38(+8.06%) |
May 07, 2020 | 4.673 | 4.866 | 4.654 | 4.664 | 1,863,240 | +0.03(+0.62%) |
May 06, 2020 | 4.837 | 4.837 | 4.558 | 4.635 | 1,863,552 | -0.19(-3.99%) |
May 05, 2020 | 4.779 | 5.097 | 4.760 | 4.827 | 1,514,232 | -0.05(-0.99%) |
May 04, 2020 | 4.808 | 4.895 | 4.644 | 4.876 | 2,269,614 | +0.04(+0.80%) |
May 01, 2020 | 5.010 | 5.027 | 4.789 | 4.837 | 1,332,886 | -0.32(-6.17%) |
Apr 30, 2020 | 5.348 | 5.425 | 5.078 | 5.155 | 2,217,307 | -0.23(-4.29%) |
Apr 29, 2020 | 5.300 | 5.425 | 5.261 | 5.386 | 1,099,350 | +0.26(+5.08%) |
Apr 28, 2020 | 5.155 | 5.184 | 4.919 | 5.126 | 1,759,415 | +0.13(+2.50%) |
Apr 27, 2020 | 4.982 | 5.030 | 4.847 | 5.001 | 1,772,795 | +0.15(+3.18%) |
Apr 24, 2020 | 4.953 | 4.953 | 4.803 | 4.847 | 1,707,024 | -0.07(-1.37%) |
Apr 23, 2020 | 4.789 | 4.972 | 4.750 | 4.914 | 1,859,644 | +0.00(+0.00%) |
Apr 22, 2020 | 4.972 | 5.083 | 4.808 | 4.914 | 1,412,278 | -0.13(-2.67%) |
Apr 21, 2020 | 5.300 | 5.425 | 5.020 | 5.049 | 2,000,772 | -0.38(-6.93%) |
Apr 20, 2020 | 5.492 | 5.627 | 5.338 | 5.425 | 1,308,340 | -0.07(-1.23%) |
Apr 17, 2020 | 5.386 | 5.531 | 5.309 | 5.492 | 1,351,463 | +0.27(+5.17%) |
Apr 16, 2020 | 5.232 | 5.348 | 5.078 | 5.222 | 971,575 | +0.02(+0.37%) |
Apr 15, 2020 | 5.454 | 5.646 | 5.030 | 5.203 | 1,857,782 | -0.50(-8.78%) |
Apr 14, 2020 | 5.463 | 5.732 | 5.405 | 5.704 | 1,957,385 | +0.36(+6.67%) |
Apr 13, 2020 | 5.348 | 5.353 | 5.097 | 5.348 | 1,193,194 | +0.00(+0.00%) |
Apr 09, 2020 | 5.213 | 5.405 | 4.972 | 5.348 | 1,906,495 | +0.30(+5.92%) |
Apr 08, 2020 | 5.184 | 5.194 | 4.924 | 5.049 | 2,752,583 | -0.02(-0.38%) |
Apr 07, 2020 | 5.203 | 5.434 | 5.059 | 5.068 | 2,561,108 | +0.01(+0.19%) |
Apr 06, 2020 | 4.866 | 5.131 | 4.770 | 5.059 | 1,083,597 | +0.40(+8.70%) |
Apr 03, 2020 | 4.924 | 5.039 | 4.481 | 4.654 | 1,856,472 | -0.35(-6.94%) |
Apr 02, 2020 | 5.097 | 5.531 | 4.962 | 5.001 | 805,933 | -0.18(-3.53%) |