Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.950 | 5.040 | 4.870 | 5.020 | 23,571 | +0.10(+2.03%) |
Jun 29, 2020 | 4.850 | 4.930 | 4.830 | 4.920 | 15,941 | +0.26(+5.58%) |
Jun 26, 2020 | 4.755 | 4.800 | 4.630 | 4.660 | 8,100 | -0.15(-3.12%) |
Jun 25, 2020 | 4.690 | 4.830 | 4.680 | 4.810 | 28,742 | +0.16(+3.44%) |
Jun 24, 2020 | 4.872 | 4.940 | 4.630 | 4.650 | 86,074 | -0.34(-6.81%) |
Jun 23, 2020 | 5.070 | 5.140 | 4.970 | 4.990 | 43,764 | +0.27(+5.72%) |
Jun 22, 2020 | 4.690 | 4.740 | 4.660 | 4.720 | 34,465 | +0.11(+2.39%) |
Jun 19, 2020 | 4.730 | 4.730 | 4.600 | 4.610 | 35,000 | -0.16(-3.30%) |
Jun 18, 2020 | 4.740 | 4.820 | 4.690 | 4.767 | 29,208 | -0.06(-1.30%) |
Jun 17, 2020 | 4.950 | 4.960 | 4.830 | 4.830 | 36,254 | -0.22(-4.36%) |
Jun 16, 2020 | 5.280 | 5.280 | 4.980 | 5.050 | 46,228 | +0.07(+1.41%) |
Jun 15, 2020 | 4.760 | 5.040 | 4.740 | 4.980 | 99,708 | +0.05(+1.01%) |
Jun 12, 2020 | 5.000 | 5.070 | 4.810 | 4.930 | 87,900 | +0.26(+5.57%) |
Jun 11, 2020 | 4.940 | 5.055 | 4.650 | 4.670 | 92,446 | -0.92(-16.46%) |
Jun 10, 2020 | 5.720 | 5.720 | 5.492 | 5.590 | 160,554 | -0.13(-2.27%) |
Jun 09, 2020 | 5.830 | 5.830 | 5.690 | 5.720 | 98,737 | -0.23(-3.87%) |
Jun 08, 2020 | 6.070 | 6.110 | 5.850 | 5.950 | 222,285 | +0.20(+3.39%) |
Jun 05, 2020 | 5.740 | 5.820 | 5.680 | 5.755 | 76,900 | +0.47(+8.94%) |
Jun 04, 2020 | 5.230 | 5.320 | 5.190 | 5.282 | 34,093 | -0.10(-1.81%) |
Jun 03, 2020 | 5.180 | 5.380 | 5.170 | 5.380 | 59,987 | +0.55(+11.50%) |
Jun 02, 2020 | 4.830 | 4.890 | 4.770 | 4.825 | 67,646 | +0.08(+1.58%) |
Jun 01, 2020 | 4.590 | 4.790 | 4.590 | 4.750 | 59,035 | +0.26(+5.79%) |
May 29, 2020 | 4.518 | 4.530 | 4.410 | 4.490 | 39,700 | -0.25(-5.27%) |
May 28, 2020 | 4.850 | 4.850 | 4.740 | 4.740 | 140,364 | -0.21(-4.24%) |
May 27, 2020 | 4.840 | 4.950 | 4.730 | 4.950 | 256,789 | +0.82(+19.89%) |
May 26, 2020 | 4.100 | 4.260 | 4.090 | 4.129 | 104,010 | +0.41(+10.99%) |
May 22, 2020 | 3.745 | 3.745 | 3.680 | 3.720 | 44,500 | -0.12(-3.12%) |
May 21, 2020 | 3.870 | 3.880 | 3.817 | 3.840 | 114,615 | -0.04(-0.90%) |
May 20, 2020 | 3.860 | 3.910 | 3.840 | 3.875 | 103,800 | +0.25(+6.75%) |
May 19, 2020 | 3.700 | 3.710 | 3.610 | 3.630 | 366,376 | -0.46(-11.25%) |
May 18, 2020 | 3.960 | 4.110 | 3.870 | 4.090 | 109,889 | +0.35(+9.36%) |
May 15, 2020 | 3.690 | 3.760 | 3.690 | 3.740 | 69,000 | +0.08(+2.19%) |
May 14, 2020 | 3.480 | 3.700 | 3.390 | 3.660 | 122,007 | +0.05(+1.39%) |
May 13, 2020 | 3.720 | 3.750 | 3.580 | 3.610 | 72,415 | +0.00(+0.00%) |
May 12, 2020 | 3.734 | 3.734 | 3.610 | 3.610 | 230,096 | -0.18(-4.75%) |
May 11, 2020 | 3.820 | 3.850 | 3.760 | 3.790 | 225,560 | +0.04(+1.07%) |
May 08, 2020 | 3.692 | 3.770 | 3.692 | 3.750 | 55,800 | +0.14(+3.88%) |
May 07, 2020 | 3.660 | 3.690 | 3.590 | 3.610 | 359,621 | -0.00(-0.00%) |
May 06, 2020 | 3.720 | 3.720 | 3.610 | 3.610 | 48,385 | -0.05(-1.50%) |
May 05, 2020 | 3.720 | 3.750 | 3.660 | 3.665 | 42,313 | -0.08(-2.14%) |
May 04, 2020 | 3.770 | 3.810 | 3.680 | 3.745 | 96,947 | -0.07(-1.96%) |
May 01, 2020 | 3.700 | 3.900 | 3.700 | 3.820 | 101,200 | -0.07(-1.80%) |
Apr 30, 2020 | 3.920 | 3.960 | 3.850 | 3.890 | 162,090 | -0.33(-7.93%) |
Apr 29, 2020 | 4.070 | 4.230 | 4.070 | 4.225 | 58,664 | +0.37(+9.74%) |
Apr 28, 2020 | 3.900 | 3.900 | 3.755 | 3.850 | 237,276 | +0.06(+1.58%) |
Apr 27, 2020 | 3.700 | 3.790 | 3.620 | 3.790 | 177,541 | +0.22(+6.16%) |
Apr 24, 2020 | 3.401 | 3.570 | 3.380 | 3.570 | 82,400 | +0.11(+3.33%) |
Apr 23, 2020 | 3.400 | 3.520 | 3.390 | 3.455 | 86,947 | +0.08(+2.22%) |
Apr 22, 2020 | 3.470 | 3.470 | 3.370 | 3.380 | 142,590 | -0.13(-3.70%) |
Apr 21, 2020 | 3.460 | 3.560 | 3.460 | 3.510 | 348,957 | -0.02(-0.57%) |
Apr 20, 2020 | 3.510 | 3.590 | 3.480 | 3.530 | 332,872 | -0.03(-0.84%) |
Apr 17, 2020 | 3.500 | 3.560 | 3.450 | 3.560 | 342,700 | +0.13(+3.79%) |
Apr 16, 2020 | 3.470 | 3.490 | 3.390 | 3.430 | 179,974 | -0.16(-4.46%) |
Apr 15, 2020 | 3.670 | 3.670 | 3.562 | 3.590 | 210,944 | -0.35(-8.94%) |
Apr 14, 2020 | 3.980 | 4.010 | 3.900 | 3.942 | 657,278 | +0.01(+0.32%) |
Apr 13, 2020 | 4.030 | 4.070 | 3.820 | 3.930 | 68,487 | -0.02(-0.51%) |
Apr 09, 2020 | 4.002 | 4.060 | 3.930 | 3.950 | 233,600 | -0.04(-1.13%) |
Apr 08, 2020 | 3.950 | 3.995 | 3.870 | 3.995 | 299,911 | +0.04(+1.14%) |
Apr 07, 2020 | 4.070 | 4.075 | 3.850 | 3.950 | 451,811 | +0.02(+0.51%) |
Apr 06, 2020 | 3.760 | 3.940 | 3.700 | 3.930 | 526,783 | +0.55(+16.27%) |
Apr 03, 2020 | 3.410 | 3.430 | 3.340 | 3.380 | 339,000 | -0.12(-3.43%) |
Apr 02, 2020 | 3.440 | 3.530 | 3.420 | 3.500 | 253,278 | -0.03(-0.85%) |