Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.591 | 4.775 | 4.565 | 4.775 | 16,783,286 | +0.16(+3.41%) |
Jun 29, 2020 | 4.547 | 4.626 | 4.512 | 4.617 | 9,347,043 | +0.13(+2.89%) |
Jun 26, 2020 | 4.419 | 4.513 | 4.324 | 4.488 | 15,161,738 | +0.03(+0.77%) |
Jun 25, 2020 | 4.384 | 4.453 | 4.315 | 4.453 | 15,447,590 | +0.04(+0.98%) |
Jun 24, 2020 | 4.539 | 4.574 | 4.376 | 4.410 | 23,437,926 | -0.12(-2.66%) |
Jun 23, 2020 | 4.625 | 4.634 | 4.496 | 4.531 | 17,818,632 | +0.03(+0.77%) |
Jun 22, 2020 | 4.436 | 4.591 | 4.419 | 4.496 | 23,024,176 | +0.16(+3.78%) |
Jun 19, 2020 | 4.212 | 4.376 | 4.169 | 4.333 | 23,431,588 | +0.18(+4.36%) |
Jun 18, 2020 | 4.186 | 4.238 | 4.143 | 4.152 | 16,535,293 | -0.06(-1.43%) |
Jun 17, 2020 | 4.178 | 4.264 | 4.169 | 4.212 | 10,530,477 | +0.04(+1.03%) |
Jun 16, 2020 | 4.315 | 4.324 | 4.143 | 4.169 | 15,438,489 | -0.15(-3.39%) |
Jun 15, 2020 | 4.117 | 4.333 | 4.014 | 4.315 | 24,497,870 | +0.09(+2.04%) |
Jun 12, 2020 | 4.350 | 4.376 | 4.178 | 4.229 | 23,016,540 | -0.02(-0.41%) |
Jun 11, 2020 | 4.625 | 4.668 | 4.178 | 4.246 | 32,192,046 | -0.37(-8.02%) |
Jun 10, 2020 | 4.470 | 4.617 | 4.324 | 4.617 | 29,080,868 | +0.19(+4.28%) |
Jun 09, 2020 | 4.453 | 4.513 | 4.367 | 4.427 | 20,112,260 | +0.04(+0.98%) |
Jun 08, 2020 | 4.324 | 4.384 | 4.238 | 4.384 | 15,474,954 | +0.06(+1.39%) |
Jun 05, 2020 | 4.246 | 4.324 | 4.143 | 4.324 | 26,504,220 | -0.09(-1.95%) |
Jun 04, 2020 | 4.462 | 4.488 | 4.358 | 4.410 | 18,874,378 | +0.03(+0.79%) |
Jun 03, 2020 | 4.376 | 4.445 | 4.307 | 4.376 | 25,235,438 | -0.12(-2.68%) |
Jun 02, 2020 | 4.694 | 4.720 | 4.479 | 4.496 | 24,688,998 | -0.19(-4.04%) |
Jun 01, 2020 | 4.634 | 4.772 | 4.591 | 4.686 | 23,971,110 | +0.07(+1.49%) |
May 29, 2020 | 4.522 | 4.673 | 4.522 | 4.617 | 44,101,332 | +0.21(+4.69%) |
May 28, 2020 | 4.427 | 4.522 | 4.350 | 4.410 | 20,126,906 | +0.07(+1.59%) |
May 27, 2020 | 4.272 | 4.389 | 4.199 | 4.341 | 46,779,240 | -0.05(-1.18%) |
May 26, 2020 | 4.488 | 4.496 | 4.358 | 4.393 | 22,405,416 | -0.13(-2.86%) |
May 22, 2020 | 4.591 | 4.686 | 4.496 | 4.522 | 19,095,814 | -0.03(-0.76%) |
May 21, 2020 | 4.686 | 4.694 | 4.462 | 4.557 | 23,589,420 | -0.18(-3.82%) |
May 20, 2020 | 4.780 | 4.867 | 4.703 | 4.737 | 24,781,438 | +0.03(+0.55%) |
May 19, 2020 | 4.427 | 4.746 | 4.384 | 4.712 | 33,572,960 | +0.43(+10.06%) |
May 18, 2020 | 4.643 | 4.643 | 4.264 | 4.281 | 31,106,730 | -0.28(-6.05%) |
May 15, 2020 | 4.531 | 4.582 | 4.453 | 4.557 | 17,636,934 | +0.11(+2.52%) |
May 14, 2020 | 4.367 | 4.548 | 4.345 | 4.445 | 25,884,952 | +0.07(+1.57%) |
May 13, 2020 | 4.427 | 4.488 | 4.272 | 4.376 | 19,489,430 | +0.00(+0.00%) |
May 12, 2020 | 4.410 | 4.531 | 4.350 | 4.376 | 24,327,692 | +0.01(+0.20%) |
May 11, 2020 | 4.505 | 4.591 | 4.324 | 4.367 | 27,903,212 | -0.15(-3.24%) |
May 08, 2020 | 4.376 | 4.544 | 4.345 | 4.513 | 24,920,072 | +0.15(+3.35%) |
May 07, 2020 | 4.255 | 4.410 | 4.186 | 4.367 | 23,247,786 | +0.17(+4.11%) |
May 06, 2020 | 4.195 | 4.264 | 4.143 | 4.195 | 15,775,900 | -0.05(-1.22%) |
May 05, 2020 | 4.143 | 4.307 | 4.091 | 4.246 | 24,963,696 | +0.03(+0.82%) |
May 04, 2020 | 4.246 | 4.264 | 4.169 | 4.212 | 22,345,840 | +0.02(+0.41%) |
May 01, 2020 | 3.962 | 4.203 | 3.928 | 4.195 | 21,807,966 | +0.16(+4.06%) |
Apr 30, 2020 | 4.152 | 4.281 | 3.988 | 4.031 | 28,450,222 | -0.11(-2.70%) |
Apr 29, 2020 | 4.022 | 4.152 | 3.962 | 4.143 | 24,726,668 | +0.06(+1.48%) |
Apr 28, 2020 | 4.074 | 4.134 | 3.936 | 4.083 | 20,247,910 | -0.03(-0.63%) |
Apr 27, 2020 | 4.100 | 4.178 | 3.945 | 4.109 | 18,267,180 | +0.01(+0.21%) |
Apr 24, 2020 | 4.178 | 4.212 | 3.954 | 4.100 | 29,032,938 | +0.03(+0.85%) |
Apr 23, 2020 | 4.126 | 4.264 | 4.048 | 4.066 | 33,300,554 | +0.06(+1.51%) |
Apr 22, 2020 | 3.893 | 4.048 | 3.885 | 4.005 | 26,759,556 | +0.25(+6.65%) |
Apr 21, 2020 | 3.626 | 3.816 | 3.626 | 3.755 | 26,936,112 | -0.03(-0.68%) |
Apr 20, 2020 | 3.695 | 3.885 | 3.678 | 3.781 | 23,103,078 | +0.11(+3.05%) |
Apr 17, 2020 | 3.600 | 3.730 | 3.557 | 3.669 | 32,173,372 | -0.09(-2.29%) |
Apr 16, 2020 | 3.661 | 3.842 | 3.618 | 3.755 | 25,677,896 | +0.17(+4.81%) |
Apr 15, 2020 | 3.506 | 3.678 | 3.411 | 3.583 | 26,858,806 | -0.03(-0.72%) |
Apr 14, 2020 | 3.687 | 3.954 | 3.532 | 3.609 | 38,561,032 | +0.03(+0.72%) |
Apr 13, 2020 | 3.247 | 3.592 | 3.066 | 3.583 | 34,804,904 | +0.38(+11.83%) |
Apr 09, 2020 | 3.032 | 3.221 | 3.023 | 3.204 | 31,281,744 | +0.29(+10.06%) |
Apr 08, 2020 | 2.903 | 3.006 | 2.868 | 2.911 | 20,864,684 | +0.02(+0.60%) |
Apr 07, 2020 | 2.842 | 2.989 | 2.739 | 2.894 | 27,982,438 | +0.07(+2.44%) |
Apr 06, 2020 | 2.713 | 2.877 | 2.653 | 2.825 | 39,117,612 | +0.17(+6.49%) |
Apr 03, 2020 | 2.636 | 2.739 | 2.627 | 2.653 | 23,659,950 | +0.03(+0.98%) |
Apr 02, 2020 | 2.567 | 2.713 | 2.554 | 2.627 | 21,227,906 | +0.09(+3.74%) |