Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.980 | 5.140 | 4.880 | 5.140 | 1,030,236 | +0.10(+1.98%) |
Jun 29, 2020 | 4.940 | 5.175 | 4.860 | 5.040 | 930,425 | +0.15(+3.07%) |
Jun 26, 2020 | 5.080 | 5.080 | 4.765 | 4.890 | 2,575,400 | -0.25(-4.86%) |
Jun 25, 2020 | 4.890 | 5.230 | 4.790 | 5.140 | 1,084,153 | +0.12(+2.39%) |
Jun 24, 2020 | 5.320 | 5.370 | 4.850 | 5.020 | 2,424,971 | -0.42(-7.72%) |
Jun 23, 2020 | 5.660 | 5.684 | 5.244 | 5.440 | 1,474,046 | -0.07(-1.27%) |
Jun 22, 2020 | 5.510 | 5.535 | 5.250 | 5.510 | 1,806,117 | +0.10(+1.85%) |
Jun 19, 2020 | 5.780 | 5.790 | 5.340 | 5.410 | 3,070,100 | -0.19(-3.39%) |
Jun 18, 2020 | 5.390 | 5.700 | 5.240 | 5.600 | 1,287,766 | +0.15(+2.75%) |
Jun 17, 2020 | 5.950 | 5.950 | 5.410 | 5.450 | 1,581,290 | -0.53(-8.86%) |
Jun 16, 2020 | 6.440 | 6.440 | 5.920 | 5.980 | 1,756,884 | +0.07(+1.18%) |
Jun 15, 2020 | 5.490 | 6.080 | 5.440 | 5.910 | 1,729,010 | -0.06(-1.01%) |
Jun 12, 2020 | 5.890 | 5.990 | 5.550 | 5.970 | 3,632,100 | +0.61(+11.38%) |
Jun 11, 2020 | 5.570 | 6.050 | 5.350 | 5.360 | 2,698,105 | -1.03(-16.12%) |
Jun 10, 2020 | 6.920 | 6.940 | 6.280 | 6.390 | 2,809,509 | -0.93(-12.70%) |
Jun 09, 2020 | 7.090 | 7.570 | 6.810 | 7.320 | 2,992,027 | -0.24(-3.17%) |
Jun 08, 2020 | 7.000 | 7.580 | 6.470 | 7.560 | 5,260,492 | +1.20(+18.87%) |
Jun 05, 2020 | 6.160 | 6.580 | 5.900 | 6.360 | 3,379,800 | +0.70(+12.37%) |
Jun 04, 2020 | 4.700 | 5.800 | 4.600 | 5.660 | 5,761,283 | +1.01(+21.72%) |
Jun 03, 2020 | 4.990 | 5.010 | 4.550 | 4.650 | 3,606,400 | -0.17(-3.53%) |
Jun 02, 2020 | 4.900 | 5.160 | 4.705 | 4.820 | 4,475,228 | -0.17(-3.41%) |
Jun 01, 2020 | 4.850 | 5.160 | 4.760 | 4.990 | 3,443,862 | +0.04(+0.81%) |
May 29, 2020 | 4.990 | 5.000 | 4.750 | 4.950 | 1,890,900 | -0.04(-0.80%) |
May 28, 2020 | 5.200 | 5.215 | 4.975 | 4.990 | 2,652,735 | -0.15(-2.92%) |
May 27, 2020 | 5.150 | 5.250 | 4.830 | 5.140 | 1,840,417 | +0.03(+0.59%) |
May 26, 2020 | 5.150 | 5.190 | 4.990 | 5.110 | 2,264,388 | +0.26(+5.36%) |
May 22, 2020 | 5.090 | 5.090 | 4.790 | 4.850 | 1,285,000 | -0.26(-5.09%) |
May 21, 2020 | 5.080 | 5.190 | 4.910 | 5.110 | 1,993,191 | +0.06(+1.19%) |
May 20, 2020 | 4.820 | 5.180 | 4.780 | 5.050 | 1,465,853 | +0.40(+8.60%) |
May 19, 2020 | 4.880 | 4.895 | 4.550 | 4.650 | 1,497,637 | -0.25(-5.10%) |
May 18, 2020 | 4.550 | 4.960 | 4.550 | 4.900 | 1,933,760 | +0.64(+15.02%) |
May 15, 2020 | 4.200 | 4.370 | 4.110 | 4.260 | 1,630,800 | +0.02(+0.47%) |
May 14, 2020 | 4.110 | 4.450 | 3.860 | 4.240 | 2,077,394 | +0.10(+2.42%) |
May 13, 2020 | 4.600 | 4.630 | 4.000 | 4.140 | 1,982,797 | -0.52(-11.16%) |
May 12, 2020 | 4.620 | 4.860 | 4.490 | 4.660 | 2,083,883 | +0.14(+3.10%) |
May 11, 2020 | 4.600 | 4.640 | 4.320 | 4.520 | 1,169,348 | -0.20(-4.24%) |
May 08, 2020 | 4.210 | 4.760 | 4.180 | 4.720 | 2,116,600 | +0.59(+14.29%) |
May 07, 2020 | 4.060 | 4.280 | 3.960 | 4.130 | 1,945,199 | +0.25(+6.44%) |
May 06, 2020 | 4.170 | 4.370 | 3.870 | 3.880 | 1,271,512 | -0.29(-6.95%) |
May 05, 2020 | 4.300 | 4.540 | 4.120 | 4.170 | 1,857,341 | +0.09(+2.21%) |
May 04, 2020 | 3.900 | 4.230 | 3.730 | 4.080 | 1,320,073 | +0.11(+2.77%) |
May 01, 2020 | 4.030 | 4.280 | 3.890 | 3.970 | 1,829,100 | -0.27(-6.37%) |
Apr 30, 2020 | 4.600 | 4.660 | 4.130 | 4.240 | 2,206,019 | -0.25(-5.57%) |
Apr 29, 2020 | 4.000 | 4.530 | 4.000 | 4.490 | 3,960,626 | +0.67(+17.54%) |
Apr 28, 2020 | 3.560 | 3.900 | 3.510 | 3.820 | 2,005,147 | +0.23(+6.41%) |
Apr 27, 2020 | 3.610 | 3.690 | 3.200 | 3.590 | 1,962,728 | -0.09(-2.45%) |
Apr 24, 2020 | 4.100 | 4.280 | 3.500 | 3.680 | 2,671,900 | -0.30(-7.54%) |
Apr 23, 2020 | 3.620 | 4.050 | 3.460 | 3.980 | 3,034,100 | +0.51(+14.70%) |
Apr 22, 2020 | 3.320 | 3.615 | 3.215 | 3.470 | 2,435,275 | +0.30(+9.46%) |
Apr 21, 2020 | 3.070 | 3.285 | 2.985 | 3.170 | 1,768,273 | -0.10(-3.06%) |
Apr 20, 2020 | 3.060 | 3.670 | 2.900 | 3.270 | 3,201,802 | -0.23(-6.57%) |
Apr 17, 2020 | 2.950 | 3.500 | 2.820 | 3.500 | 3,260,100 | +0.71(+25.45%) |
Apr 16, 2020 | 3.750 | 3.790 | 2.770 | 2.790 | 3,304,503 | -0.92(-24.80%) |
Apr 15, 2020 | 3.650 | 3.730 | 3.270 | 3.710 | 2,802,667 | -0.14(-3.64%) |
Apr 14, 2020 | 4.030 | 4.270 | 3.750 | 3.850 | 1,888,549 | -0.15(-3.75%) |
Apr 13, 2020 | 4.370 | 4.500 | 3.920 | 4.000 | 1,401,292 | -0.15(-3.61%) |
Apr 09, 2020 | 4.500 | 5.390 | 3.680 | 4.150 | 3,936,100 | -0.12(-2.81%) |
Apr 08, 2020 | 3.850 | 4.300 | 3.580 | 4.270 | 3,100,157 | +0.76(+21.65%) |
Apr 07, 2020 | 3.950 | 4.241 | 3.390 | 3.510 | 3,681,994 | -0.08(-2.23%) |
Apr 06, 2020 | 3.130 | 3.790 | 3.000 | 3.590 | 4,595,307 | +0.48(+15.43%) |
Apr 03, 2020 | 3.090 | 3.490 | 2.750 | 3.110 | 3,574,500 | +0.30(+10.68%) |
Apr 02, 2020 | 2.300 | 3.180 | 2.280 | 2.810 | 4,945,419 | +0.58(+26.01%) |