Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.560 | 4.590 | 4.410 | 4.550 | 908,155 | -0.03(-0.66%) |
Jun 29, 2020 | 4.460 | 4.660 | 4.360 | 4.580 | 1,032,578 | +0.17(+3.85%) |
Jun 26, 2020 | 4.650 | 4.660 | 4.315 | 4.410 | 1,989,200 | -0.26(-5.57%) |
Jun 25, 2020 | 4.510 | 4.690 | 4.450 | 4.670 | 1,025,157 | +0.13(+2.86%) |
Jun 24, 2020 | 4.840 | 4.850 | 4.530 | 4.540 | 1,022,636 | -0.40(-8.10%) |
Jun 23, 2020 | 5.060 | 5.063 | 4.850 | 4.940 | 3,759,748 | -0.05(-1.00%) |
Jun 22, 2020 | 5.000 | 5.080 | 4.910 | 4.990 | 2,865,148 | -0.03(-0.60%) |
Jun 19, 2020 | 5.140 | 5.202 | 4.910 | 5.020 | 2,758,900 | -0.05(-0.99%) |
Jun 18, 2020 | 5.120 | 5.175 | 4.920 | 5.070 | 1,604,866 | -0.06(-1.17%) |
Jun 17, 2020 | 5.320 | 5.320 | 5.090 | 5.130 | 1,200,345 | -0.20(-3.75%) |
Jun 16, 2020 | 5.680 | 5.700 | 5.230 | 5.330 | 1,005,857 | -0.11(-2.02%) |
Jun 15, 2020 | 5.160 | 5.610 | 4.970 | 5.440 | 2,244,696 | +0.05(+0.93%) |
Jun 12, 2020 | 5.520 | 5.600 | 5.100 | 5.390 | 835,100 | +0.17(+3.26%) |
Jun 11, 2020 | 5.420 | 5.580 | 5.200 | 5.220 | 1,155,227 | -0.60(-10.31%) |
Jun 10, 2020 | 6.400 | 6.400 | 5.810 | 5.820 | 979,851 | -0.59(-9.20%) |
Jun 09, 2020 | 6.630 | 6.630 | 6.210 | 6.410 | 1,119,128 | -0.28(-4.19%) |
Jun 08, 2020 | 6.490 | 6.705 | 6.320 | 6.690 | 1,754,011 | +0.48(+7.73%) |
Jun 05, 2020 | 6.500 | 6.877 | 6.070 | 6.210 | 1,599,400 | +0.05(+0.81%) |
Jun 04, 2020 | 5.700 | 6.160 | 5.660 | 6.160 | 1,661,745 | +0.39(+6.76%) |
Jun 03, 2020 | 5.650 | 5.880 | 5.590 | 5.770 | 1,249,075 | +0.15(+2.67%) |
Jun 02, 2020 | 5.500 | 5.909 | 5.460 | 5.620 | 999,501 | +0.22(+4.07%) |
Jun 01, 2020 | 5.300 | 5.520 | 5.150 | 5.400 | 713,815 | +0.05(+0.93%) |
May 29, 2020 | 5.660 | 5.660 | 5.270 | 5.350 | 914,400 | -0.43(-7.44%) |
May 28, 2020 | 6.310 | 6.310 | 5.765 | 5.780 | 742,854 | -0.40(-6.47%) |
May 27, 2020 | 5.640 | 6.250 | 5.530 | 6.180 | 1,461,341 | +0.66(+11.96%) |
May 26, 2020 | 5.500 | 5.833 | 5.050 | 5.520 | 2,216,790 | +0.26(+4.94%) |
May 22, 2020 | 5.410 | 5.430 | 5.020 | 5.260 | 638,400 | -0.10(-1.87%) |
May 21, 2020 | 5.550 | 5.580 | 5.350 | 5.360 | 659,445 | -0.19(-3.42%) |
May 20, 2020 | 5.390 | 5.610 | 5.335 | 5.550 | 724,823 | +0.25(+4.72%) |
May 19, 2020 | 5.680 | 5.680 | 5.300 | 5.300 | 650,997 | -0.37(-6.53%) |
May 18, 2020 | 5.600 | 5.795 | 5.530 | 5.670 | 1,036,516 | +0.26(+4.81%) |
May 15, 2020 | 5.300 | 5.480 | 5.180 | 5.410 | 1,933,200 | +0.08(+1.50%) |
May 14, 2020 | 5.050 | 5.330 | 4.890 | 5.330 | 1,280,702 | +0.07(+1.33%) |
May 13, 2020 | 5.550 | 5.550 | 5.065 | 5.260 | 1,001,904 | -0.38(-6.74%) |
May 12, 2020 | 5.800 | 5.970 | 5.640 | 5.640 | 821,384 | -0.17(-2.93%) |
May 11, 2020 | 5.850 | 6.030 | 5.610 | 5.810 | 3,122,592 | -0.14(-2.35%) |
May 08, 2020 | 5.920 | 6.100 | 5.880 | 5.950 | 1,021,400 | +0.13(+2.23%) |
May 07, 2020 | 5.960 | 6.315 | 5.785 | 5.820 | 1,220,794 | -0.07(-1.19%) |
May 06, 2020 | 6.500 | 6.680 | 5.600 | 5.890 | 2,377,792 | -0.80(-11.96%) |
May 05, 2020 | 7.260 | 7.440 | 6.650 | 6.690 | 1,611,075 | -0.45(-6.30%) |
May 04, 2020 | 7.090 | 7.165 | 6.830 | 7.140 | 956,159 | -0.12(-1.65%) |
May 01, 2020 | 7.330 | 7.400 | 6.700 | 7.260 | 1,078,200 | -0.41(-5.35%) |
Apr 30, 2020 | 8.020 | 8.290 | 7.660 | 7.670 | 1,601,333 | -0.55(-6.69%) |
Apr 29, 2020 | 7.470 | 8.350 | 7.420 | 8.220 | 2,014,360 | +0.92(+12.60%) |
Apr 28, 2020 | 7.200 | 7.385 | 6.990 | 7.300 | 1,055,619 | +0.40(+5.80%) |
Apr 27, 2020 | 6.660 | 7.060 | 6.660 | 6.900 | 2,632,926 | +0.26(+3.92%) |
Apr 24, 2020 | 6.590 | 6.790 | 6.490 | 6.640 | 637,100 | +0.08(+1.22%) |
Apr 23, 2020 | 6.700 | 6.785 | 6.450 | 6.560 | 1,065,504 | -0.13(-1.94%) |
Apr 22, 2020 | 7.300 | 7.400 | 6.670 | 6.690 | 877,539 | -0.70(-9.47%) |
Apr 21, 2020 | 7.470 | 7.620 | 7.320 | 7.390 | 832,388 | -0.34(-4.40%) |
Apr 20, 2020 | 7.670 | 8.015 | 7.490 | 7.730 | 470,406 | -0.12(-1.53%) |
Apr 17, 2020 | 7.580 | 8.120 | 7.550 | 7.850 | 861,200 | +0.46(+6.22%) |
Apr 16, 2020 | 7.440 | 7.700 | 7.000 | 7.390 | 1,164,908 | -0.15(-1.99%) |
Apr 15, 2020 | 7.630 | 8.000 | 7.320 | 7.540 | 1,593,056 | -0.56(-6.91%) |
Apr 14, 2020 | 8.570 | 8.820 | 7.970 | 8.100 | 1,187,042 | -0.52(-6.03%) |
Apr 13, 2020 | 8.870 | 9.170 | 8.260 | 8.620 | 745,835 | -0.56(-6.10%) |
Apr 09, 2020 | 8.140 | 9.430 | 8.140 | 9.180 | 2,161,700 | +1.14(+14.18%) |
Apr 08, 2020 | 8.060 | 8.290 | 7.910 | 8.040 | 546,403 | +0.16(+2.03%) |
Apr 07, 2020 | 7.730 | 8.110 | 7.650 | 7.880 | 988,270 | +0.47(+6.34%) |
Apr 06, 2020 | 7.420 | 7.720 | 7.350 | 7.410 | 664,482 | +0.30(+4.22%) |
Apr 03, 2020 | 7.110 | 7.190 | 6.770 | 7.110 | 844,800 | -0.08(-1.11%) |
Apr 02, 2020 | 7.090 | 7.650 | 7.010 | 7.190 | 501,309 | -0.02(-0.28%) |