Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.845 | 4.988 | 4.825 | 4.929 | 57,530 | +0.08(+1.73%) |
Jun 29, 2020 | 4.936 | 5.000 | 4.839 | 4.845 | 33,834 | -0.03(-0.53%) |
Jun 26, 2020 | 4.833 | 4.897 | 4.788 | 4.871 | 48,602 | +0.06(+1.34%) |
Jun 25, 2020 | 4.787 | 4.865 | 4.787 | 4.807 | 36,372 | -0.01(-0.13%) |
Jun 24, 2020 | 4.955 | 5.020 | 4.813 | 4.813 | 35,304 | -0.14(-2.87%) |
Jun 23, 2020 | 5.030 | 5.030 | 4.955 | 4.955 | 21,313 | +0.00(+0.00%) |
Jun 22, 2020 | 4.891 | 4.988 | 4.891 | 4.955 | 30,853 | +0.01(+0.26%) |
Jun 19, 2020 | 5.013 | 5.052 | 4.942 | 4.942 | 32,659 | -0.03(-0.52%) |
Jun 18, 2020 | 5.039 | 5.039 | 4.923 | 4.968 | 32,226 | -0.04(-0.88%) |
Jun 17, 2020 | 5.006 | 5.044 | 4.974 | 5.012 | 23,405 | +0.04(+0.90%) |
Jun 16, 2020 | 5.044 | 5.093 | 4.955 | 4.967 | 41,385 | +0.01(+0.26%) |
Jun 15, 2020 | 4.859 | 4.955 | 4.859 | 4.955 | 5,634 | +0.05(+1.04%) |
Jun 12, 2020 | 4.967 | 5.050 | 4.874 | 4.903 | 36,602 | +0.00(+0.00%) |
Jun 11, 2020 | 4.955 | 5.044 | 4.833 | 4.903 | 60,705 | -0.08(-1.67%) |
Jun 10, 2020 | 5.063 | 5.070 | 4.955 | 4.987 | 40,286 | -0.02(-0.43%) |
Jun 09, 2020 | 5.015 | 5.114 | 4.987 | 5.008 | 24,475 | -0.04(-0.72%) |
Jun 08, 2020 | 4.974 | 5.082 | 4.935 | 5.044 | 74,293 | +0.05(+1.02%) |
Jun 05, 2020 | 4.955 | 5.031 | 4.942 | 4.993 | 48,021 | +0.09(+1.76%) |
Jun 04, 2020 | 4.913 | 4.950 | 4.859 | 4.907 | 16,480 | -0.05(-1.10%) |
Jun 03, 2020 | 4.980 | 4.980 | 4.929 | 4.961 | 17,627 | +0.08(+1.70%) |
Jun 02, 2020 | 4.833 | 4.916 | 4.782 | 4.878 | 41,903 | +0.04(+0.86%) |
Jun 01, 2020 | 4.769 | 4.884 | 4.763 | 4.836 | 43,533 | +0.02(+0.46%) |
May 29, 2020 | 4.737 | 4.814 | 4.737 | 4.814 | 58,188 | +0.08(+1.62%) |
May 28, 2020 | 4.660 | 4.737 | 4.654 | 4.737 | 36,948 | +0.12(+2.63%) |
May 27, 2020 | 4.635 | 4.731 | 4.437 | 4.616 | 85,580 | +0.04(+0.98%) |
May 26, 2020 | 4.629 | 4.699 | 4.571 | 4.571 | 107,589 | +0.02(+0.42%) |
May 22, 2020 | 4.539 | 4.590 | 4.539 | 4.552 | 12,357 | -0.03(-0.70%) |
May 21, 2020 | 4.539 | 4.639 | 4.411 | 4.584 | 127,165 | +0.03(+0.70%) |
May 20, 2020 | 4.480 | 4.593 | 4.475 | 4.552 | 79,458 | +0.08(+1.71%) |
May 19, 2020 | 4.494 | 4.494 | 4.418 | 4.475 | 43,444 | -0.02(-0.43%) |
May 18, 2020 | 4.424 | 4.660 | 4.418 | 4.494 | 183,344 | +0.07(+1.59%) |
May 15, 2020 | 4.386 | 4.430 | 4.334 | 4.424 | 28,155 | +0.01(+0.29%) |
May 14, 2020 | 4.462 | 4.462 | 4.360 | 4.411 | 30,491 | -0.08(-1.70%) |
May 13, 2020 | 4.556 | 4.588 | 4.474 | 4.487 | 17,891 | -0.10(-2.19%) |
May 12, 2020 | 4.575 | 4.607 | 4.575 | 4.588 | 21,043 | -0.01(-0.14%) |
May 11, 2020 | 4.676 | 4.680 | 4.525 | 4.594 | 84,325 | -0.03(-0.55%) |
May 08, 2020 | 4.619 | 4.626 | 4.575 | 4.619 | 17,090 | +0.07(+1.53%) |
May 07, 2020 | 4.765 | 4.765 | 4.550 | 4.550 | 33,116 | -0.03(-0.55%) |
May 06, 2020 | 4.739 | 4.739 | 4.512 | 4.575 | 29,913 | -0.09(-1.90%) |
May 05, 2020 | 4.800 | 4.800 | 4.628 | 4.664 | 27,071 | +0.11(+2.36%) |
May 04, 2020 | 4.531 | 4.720 | 4.531 | 4.556 | 35,165 | -0.06(-1.37%) |
May 01, 2020 | 4.626 | 4.720 | 4.619 | 4.619 | 25,636 | -0.11(-2.40%) |
Apr 30, 2020 | 4.878 | 5.018 | 4.733 | 4.733 | 22,645 | -0.04(-0.79%) |
Apr 29, 2020 | 4.714 | 4.847 | 4.708 | 4.771 | 69,868 | +0.02(+0.40%) |
Apr 28, 2020 | 4.859 | 4.929 | 4.720 | 4.752 | 38,819 | -0.06(-1.18%) |
Apr 27, 2020 | 4.720 | 4.822 | 4.720 | 4.809 | 42,078 | -0.01(-0.13%) |
Apr 24, 2020 | 4.714 | 4.904 | 4.714 | 4.815 | 61,242 | +0.06(+1.20%) |
Apr 23, 2020 | 4.740 | 4.823 | 4.735 | 4.758 | 47,392 | -0.01(-0.26%) |
Apr 22, 2020 | 4.683 | 4.790 | 4.613 | 4.771 | 60,311 | +0.19(+4.14%) |
Apr 21, 2020 | 4.411 | 4.585 | 4.411 | 4.581 | 85,529 | -0.01(-0.28%) |
Apr 20, 2020 | 4.777 | 4.782 | 4.499 | 4.594 | 69,608 | -0.21(-4.34%) |
Apr 17, 2020 | 4.866 | 4.866 | 4.714 | 4.803 | 46,683 | +0.00(+0.00%) |
Apr 16, 2020 | 4.670 | 4.897 | 4.572 | 4.803 | 75,959 | +0.05(+1.09%) |
Apr 15, 2020 | 4.632 | 4.788 | 4.444 | 4.751 | 137,512 | +0.16(+3.54%) |
Apr 14, 2020 | 4.594 | 4.626 | 4.544 | 4.588 | 59,478 | +0.13(+2.80%) |
Apr 13, 2020 | 4.469 | 4.476 | 4.376 | 4.463 | 41,951 | -0.05(-1.11%) |
Apr 09, 2020 | 4.469 | 4.751 | 4.469 | 4.513 | 181,890 | +0.25(+5.87%) |
Apr 08, 2020 | 4.238 | 4.282 | 4.157 | 4.263 | 90,996 | +0.17(+4.12%) |
Apr 07, 2020 | 4.151 | 4.194 | 4.094 | 4.094 | 59,927 | +0.13(+3.31%) |
Apr 06, 2020 | 3.794 | 3.969 | 3.794 | 3.963 | 45,990 | +0.27(+7.28%) |
Apr 03, 2020 | 3.813 | 3.821 | 3.651 | 3.694 | 45,592 | -0.14(-3.59%) |
Apr 02, 2020 | 3.813 | 3.966 | 3.813 | 3.832 | 60,686 | -0.04(-0.97%) |