Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.651 | 4.651 | 4.651 | 100 | +0.00(+0.00%) | |
Jun 29, 2020 | 4.796 | 4.858 | 4.646 | 4.651 | 6,368 | -0.02(-0.48%) |
Jun 26, 2020 | 4.673 | 4.673 | 4.673 | 4.673 | 1,253 | -0.18(-3.79%) |
Jun 25, 2020 | 4.858 | 4.858 | 4.858 | 4.858 | 1,391 | +0.22(+4.69%) |
Jun 24, 2020 | 4.746 | 4.820 | 4.640 | 4.640 | 6,438 | -0.08(-1.66%) |
Jun 23, 2020 | 4.802 | 4.802 | 4.657 | 4.718 | 3,044 | -0.08(-1.74%) |
Jun 22, 2020 | 4.852 | 4.858 | 4.802 | 4.802 | 1,717 | -0.06(-1.15%) |
Jun 19, 2020 | 4.925 | 4.925 | 4.813 | 4.858 | 2,328 | -0.03(-0.57%) |
Jun 18, 2020 | 4.858 | 4.886 | 4.813 | 4.886 | 3,692 | +0.03(+0.57%) |
Jun 17, 2020 | 4.886 | 4.925 | 4.858 | 4.858 | 5,412 | +0.03(+0.69%) |
Jun 16, 2020 | 4.925 | 4.986 | 4.824 | 4.824 | 3,537 | -0.15(-2.92%) |
Jun 15, 2020 | 4.746 | 4.969 | 4.746 | 4.969 | 6,841 | +0.08(+1.71%) |
Jun 12, 2020 | 4.802 | 4.886 | 4.791 | 4.886 | 8,775 | +0.08(+1.74%) |
Jun 11, 2020 | 4.869 | 4.869 | 4.802 | 4.802 | 5,439 | +0.05(+1.06%) |
Jun 10, 2020 | 4.869 | 4.880 | 4.752 | 4.752 | 19,424 | -0.13(-2.74%) |
Jun 09, 2020 | 4.964 | 4.964 | 4.866 | 4.886 | 17,336 | +0.03(+0.57%) |
Jun 08, 2020 | 4.858 | 4.969 | 4.858 | 4.858 | 20,760 | -0.02(-0.50%) |
Jun 05, 2020 | 4.858 | 4.969 | 4.718 | 4.882 | 39,938 | +0.07(+1.43%) |
Jun 04, 2020 | 4.802 | 4.813 | 4.763 | 4.813 | 12,303 | +0.04(+0.82%) |
Jun 03, 2020 | 4.690 | 4.858 | 4.685 | 4.774 | 10,494 | +0.12(+2.58%) |
Jun 02, 2020 | 4.695 | 4.696 | 4.634 | 4.654 | 7,668 | -0.02(-0.47%) |
Jun 01, 2020 | 4.690 | 4.696 | 4.676 | 4.676 | 3,125 | -0.01(-0.30%) |
May 29, 2020 | 4.696 | 4.696 | 4.690 | 4.690 | 1,074 | +0.00(+0.00%) |
May 28, 2020 | 4.690 | 4.819 | 4.690 | 4.690 | 19,503 | +0.11(+2.44%) |
May 27, 2020 | 4.774 | 4.774 | 4.500 | 4.579 | 42,184 | -0.20(-4.09%) |
May 26, 2020 | 4.724 | 4.880 | 4.724 | 4.774 | 7,178 | -0.10(-2.06%) |
May 22, 2020 | 4.729 | 4.875 | 4.729 | 4.875 | 2,149 | +0.11(+2.34%) |
May 21, 2020 | 4.763 | 4.763 | 4.763 | 4.763 | 1,110 | -0.15(-3.07%) |
May 20, 2020 | 4.802 | 4.914 | 4.746 | 4.914 | 6,117 | +0.19(+4.10%) |
May 19, 2020 | 4.953 | 4.969 | 4.718 | 4.720 | 10,618 | -0.05(-1.13%) |
May 18, 2020 | 4.803 | 4.803 | 4.774 | 4.774 | 1,056 | +0.05(+1.03%) |
May 15, 2020 | 4.919 | 4.919 | 4.720 | 4.725 | 8,596 | -0.11(-2.28%) |
May 14, 2020 | 4.835 | 4.835 | 4.835 | 170 | +0.00(+0.00%) | |
May 13, 2020 | 4.835 | 4.835 | 4.835 | 4.835 | 295 | +0.02(+0.46%) |
May 12, 2020 | 4.813 | 4.813 | 4.813 | 4.813 | 474 | +0.00(+0.00%) |
May 11, 2020 | 4.830 | 4.936 | 4.813 | 4.813 | 4,117 | -0.12(-2.49%) |
May 08, 2020 | 4.746 | 4.969 | 4.746 | 4.936 | 12,357 | +0.06(+1.14%) |
May 07, 2020 | 4.718 | 4.880 | 4.718 | 4.880 | 7,539 | +0.00(+0.00%) |
May 06, 2020 | 4.914 | 4.914 | 4.788 | 4.880 | 8,781 | -0.01(-0.11%) |
May 05, 2020 | 4.918 | 4.941 | 4.862 | 4.886 | 4,124 | -0.01(-0.23%) |
May 04, 2020 | 4.886 | 4.935 | 4.875 | 4.897 | 1,781 | -0.09(-1.89%) |
May 01, 2020 | 4.991 | 4.991 | 4.991 | 127 | +0.00(+0.00%) | |
Apr 30, 2020 | 5.235 | 5.235 | 4.991 | 4.991 | 4,851 | -0.01(-0.12%) |
Apr 29, 2020 | 4.942 | 5.014 | 4.942 | 4.997 | 6,560 | -0.02(-0.33%) |
Apr 28, 2020 | 5.092 | 5.092 | 5.014 | 5.014 | 985 | +0.15(+2.98%) |
Apr 27, 2020 | 5.103 | 5.282 | 4.869 | 4.869 | 4,409 | -0.16(-3.22%) |
Apr 24, 2020 | 5.204 | 5.204 | 4.634 | 5.031 | 42,982 | -0.39(-7.24%) |
Apr 23, 2020 | 5.424 | 5.424 | 5.424 | 19 | +0.00(+0.00%) | |
Apr 22, 2020 | 5.371 | 5.424 | 5.193 | 5.424 | 3,264 | +0.10(+1.79%) |
Apr 21, 2020 | 5.383 | 5.383 | 5.328 | 5.328 | 1,128 | +0.09(+1.74%) |
Apr 20, 2020 | 5.567 | 5.567 | 5.237 | 5.237 | 3,877 | +0.01(+0.21%) |
Apr 17, 2020 | 5.578 | 5.578 | 5.226 | 5.226 | 5,193 | -0.02(-0.43%) |
Apr 16, 2020 | 5.249 | 5.249 | 5.249 | 5.249 | 385 | -0.26(-4.73%) |
Apr 15, 2020 | 5.509 | 5.509 | 5.509 | 73 | +0.00(+0.00%) | |
Apr 14, 2020 | 5.265 | 5.570 | 5.265 | 5.509 | 6,194 | -0.07(-1.33%) |
Apr 13, 2020 | 5.767 | 5.767 | 5.584 | 5.584 | 1,576 | -0.28(-4.76%) |
Apr 09, 2020 | 5.338 | 5.863 | 5.327 | 5.863 | 9,133 | +0.39(+7.05%) |
Apr 08, 2020 | 5.254 | 5.477 | 5.215 | 5.477 | 13,621 | -0.08(-1.52%) |
Apr 07, 2020 | 5.684 | 5.684 | 5.550 | 5.561 | 5,757 | +0.33(+6.30%) |
Apr 06, 2020 | 5.561 | 5.584 | 5.232 | 5.232 | 5,236 | +0.02(+0.32%) |
Apr 03, 2020 | 6.041 | 6.041 | 5.210 | 5.215 | 7,163 | -0.51(-8.88%) |
Apr 02, 2020 | 5.200 | 5.723 | 5.200 | 5.723 | 4,104 | +0.56(+10.81%) |