Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.790 | 4.790 | 4.540 | 4.610 | 2,511 | -0.14(-2.95%) |
Jun 29, 2020 | 4.500 | 4.820 | 4.490 | 4.750 | 1,558 | -0.10(-2.06%) |
Jun 26, 2020 | 4.840 | 4.850 | 4.772 | 4.850 | 3,800 | -0.14(-2.86%) |
Jun 25, 2020 | 5.030 | 5.030 | 4.970 | 4.993 | 610 | -0.26(-4.90%) |
Jun 24, 2020 | 5.001 | 5.250 | 5.001 | 5.250 | 1,412 | +0.08(+1.55%) |
Jun 23, 2020 | 5.110 | 5.220 | 5.075 | 5.170 | 2,850 | +0.01(+0.19%) |
Jun 22, 2020 | 5.170 | 5.500 | 5.140 | 5.160 | 5,756 | +0.20(+4.03%) |
Jun 19, 2020 | 4.950 | 4.975 | 4.950 | 4.960 | 1,400 | +0.00(+0.00%) |
Jun 18, 2020 | 4.960 | 4.960 | 4.960 | 4.960 | 265 | -0.07(-1.39%) |
Jun 17, 2020 | 4.930 | 5.030 | 4.930 | 5.030 | 927 | -0.05(-1.04%) |
Jun 16, 2020 | 5.260 | 5.280 | 4.870 | 5.083 | 3,132 | +0.29(+6.12%) |
Jun 15, 2020 | 4.800 | 4.890 | 4.780 | 4.790 | 2,244 | -0.34(-6.72%) |
Jun 12, 2020 | 5.000 | 6.100 | 5.000 | 5.135 | 14,600 | +0.21(+4.16%) |
Jun 11, 2020 | 4.850 | 5.075 | 4.700 | 4.930 | 12,684 | -0.18(-3.52%) |
Jun 10, 2020 | 4.700 | 6.500 | 4.670 | 5.110 | 31,181 | +0.49(+10.61%) |
Jun 09, 2020 | 4.600 | 4.740 | 4.600 | 4.620 | 2,052 | +0.08(+1.76%) |
Jun 08, 2020 | 4.740 | 4.800 | 4.390 | 4.540 | 13,296 | -0.16(-3.40%) |
Jun 05, 2020 | 4.750 | 4.750 | 4.550 | 4.700 | 7,200 | -0.10(-2.08%) |
Jun 04, 2020 | 4.799 | 4.960 | 4.650 | 4.800 | 5,990 | -0.18(-3.61%) |
Jun 03, 2020 | 4.980 | 4.980 | 4.640 | 4.980 | 1,064 | +0.35(+7.52%) |
Jun 02, 2020 | 4.950 | 5.037 | 4.632 | 4.632 | 5,322 | -0.32(-6.43%) |
Jun 01, 2020 | 4.500 | 4.960 | 4.500 | 4.950 | 6,404 | +0.51(+11.49%) |
May 29, 2020 | 4.440 | 4.440 | 4.440 | 4.440 | 1,500 | +0.09(+2.07%) |
May 28, 2020 | 4.470 | 4.510 | 4.240 | 4.350 | 2,849 | -0.17(-3.76%) |
May 27, 2020 | 4.540 | 4.670 | 4.450 | 4.520 | 1,405 | +0.06(+1.35%) |
May 26, 2020 | 4.390 | 4.750 | 4.390 | 4.460 | 1,483 | +0.06(+1.36%) |
May 22, 2020 | 4.400 | 4.400 | 4.400 | 4.400 | 300 | -0.24(-5.27%) |
May 21, 2020 | 4.645 | 4.645 | 4.645 | 4.645 | 254 | +0.12(+2.77%) |
May 20, 2020 | 4.520 | 4.884 | 4.510 | 4.520 | 9,679 | +0.01(+0.22%) |
May 19, 2020 | 4.530 | 4.810 | 4.500 | 4.510 | 7,832 | +0.02(+0.45%) |
May 18, 2020 | 4.400 | 4.530 | 4.310 | 4.490 | 3,195 | +0.29(+6.90%) |
May 15, 2020 | 4.310 | 4.310 | 4.200 | 4.200 | 200 | -0.01(-0.24%) |
May 14, 2020 | 4.450 | 4.450 | 4.180 | 4.210 | 1,453 | -0.31(-6.86%) |
May 13, 2020 | 4.700 | 4.700 | 4.520 | 4.520 | 551 | -0.25(-5.24%) |
May 12, 2020 | 4.660 | 4.770 | 4.660 | 4.770 | 617 | +0.27(+6.00%) |
May 11, 2020 | 4.520 | 4.530 | 4.460 | 4.500 | 6,444 | +0.14(+3.21%) |
May 08, 2020 | 4.600 | 4.600 | 4.360 | 4.360 | 2,700 | +0.25(+6.08%) |
May 07, 2020 | 4.370 | 4.370 | 4.110 | 4.110 | 388 | -0.04(-0.96%) |
May 06, 2020 | 4.300 | 4.300 | 4.150 | 4.150 | 7,138 | -0.28(-6.32%) |
May 05, 2020 | 4.120 | 4.700 | 4.120 | 4.430 | 7,878 | -0.54(-10.87%) |
May 04, 2020 | 4.970 | 4.970 | 4.970 | 4.970 | 135 | -0.01(-0.20%) |
May 01, 2020 | 4.980 | 4.980 | 4.980 | 4.980 | 300 | -0.14(-2.73%) |
Apr 30, 2020 | 5.020 | 5.120 | 5.020 | 5.120 | 752 | -0.14(-2.66%) |
Apr 29, 2020 | 5.270 | 5.610 | 5.250 | 5.260 | 31,476 | -0.19(-3.49%) |
Apr 28, 2020 | 5.460 | 5.635 | 5.440 | 5.450 | 1,770 | +0.08(+1.49%) |
Apr 27, 2020 | 5.590 | 5.590 | 5.370 | 5.370 | 651 | -0.23(-4.11%) |
Apr 24, 2020 | 5.260 | 5.600 | 5.260 | 5.600 | 200 | -0.14(-2.44%) |
Apr 23, 2020 | 5.200 | 5.790 | 5.200 | 5.740 | 1,407 | +0.13(+2.32%) |
Apr 22, 2020 | 5.660 | 5.660 | 5.550 | 5.610 | 672 | +0.07(+1.26%) |
Apr 21, 2020 | 5.880 | 5.881 | 5.490 | 5.540 | 2,336 | -0.39(-6.56%) |
Apr 20, 2020 | 5.740 | 5.950 | 5.740 | 5.929 | 5,878 | +0.05(+0.84%) |
Apr 17, 2020 | 6.100 | 6.100 | 5.490 | 5.880 | 3,700 | -0.20(-3.29%) |
Apr 16, 2020 | 5.770 | 6.170 | 5.740 | 6.080 | 3,447 | +0.48(+8.57%) |
Apr 15, 2020 | 5.700 | 5.700 | 5.550 | 5.600 | 14,266 | +0.19(+3.51%) |
Apr 14, 2020 | 5.800 | 5.800 | 5.330 | 5.410 | 32,367 | +0.00(+0.06%) |
Apr 13, 2020 | 5.407 | 5.407 | 5.407 | 12 | +0.00(+0.00%) | |
Apr 09, 2020 | 4.930 | 6.000 | 4.930 | 5.407 | 25,100 | -0.19(-3.45%) |
Apr 08, 2020 | 5.000 | 6.155 | 4.920 | 5.600 | 59,585 | +0.56(+11.11%) |
Apr 07, 2020 | 4.862 | 5.316 | 4.862 | 5.040 | 7,391 | +0.52(+11.50%) |
Apr 06, 2020 | 4.520 | 4.520 | 4.520 | 165 | +0.00(+0.00%) | |
Apr 03, 2020 | 4.980 | 4.980 | 4.520 | 4.520 | 1,000 | -0.22(-4.64%) |
Apr 02, 2020 | 4.520 | 4.740 | 4.520 | 4.740 | 587 | +0.22(+4.87%) |