Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.220 | 5.630 | 5.210 | 5.490 | 2,904,896 | +0.23(+4.37%) |
Jun 29, 2020 | 5.210 | 5.330 | 5.100 | 5.260 | 2,033,559 | +0.05(+0.96%) |
Jun 26, 2020 | 5.500 | 5.590 | 5.100 | 5.210 | 2,955,200 | -0.28(-5.10%) |
Jun 25, 2020 | 5.590 | 5.760 | 5.450 | 5.490 | 3,096,927 | -0.13(-2.31%) |
Jun 24, 2020 | 6.380 | 6.590 | 5.510 | 5.620 | 6,430,853 | -0.88(-13.54%) |
Jun 23, 2020 | 5.750 | 6.940 | 5.610 | 6.500 | 6,030,461 | +0.86(+15.25%) |
Jun 22, 2020 | 6.010 | 6.090 | 5.620 | 5.640 | 2,762,797 | -0.28(-4.73%) |
Jun 19, 2020 | 5.800 | 6.390 | 5.750 | 5.920 | 4,148,800 | +0.16(+2.78%) |
Jun 18, 2020 | 5.600 | 5.800 | 5.530 | 5.760 | 1,386,312 | +0.12(+2.13%) |
Jun 17, 2020 | 5.800 | 5.800 | 5.590 | 5.640 | 1,328,924 | -0.13(-2.25%) |
Jun 16, 2020 | 6.150 | 6.240 | 5.670 | 5.770 | 2,298,295 | +0.04(+0.70%) |
Jun 15, 2020 | 5.190 | 5.830 | 5.100 | 5.730 | 2,380,990 | +0.23(+4.18%) |
Jun 12, 2020 | 5.800 | 5.800 | 5.330 | 5.500 | 1,826,400 | +0.17(+3.19%) |
Jun 11, 2020 | 5.500 | 5.690 | 5.260 | 5.330 | 2,484,536 | -0.83(-13.47%) |
Jun 10, 2020 | 6.420 | 6.500 | 6.020 | 6.160 | 1,468,514 | -0.32(-4.94%) |
Jun 09, 2020 | 6.690 | 6.700 | 6.050 | 6.480 | 2,582,168 | -0.29(-4.28%) |
Jun 08, 2020 | 7.170 | 7.190 | 6.570 | 6.770 | 4,321,286 | +0.00(+0.00%) |
Jun 05, 2020 | 6.240 | 6.840 | 6.110 | 6.770 | 5,435,000 | +0.82(+13.78%) |
Jun 04, 2020 | 5.650 | 6.050 | 5.620 | 5.950 | 3,842,448 | +0.30(+5.31%) |
Jun 03, 2020 | 5.060 | 5.730 | 5.050 | 5.650 | 3,831,218 | +0.62(+12.33%) |
Jun 02, 2020 | 4.800 | 5.100 | 4.760 | 5.030 | 1,492,709 | +0.10(+2.03%) |
Jun 01, 2020 | 4.490 | 4.950 | 4.490 | 4.930 | 1,911,308 | +0.44(+9.80%) |
May 29, 2020 | 4.340 | 4.740 | 4.300 | 4.490 | 1,394,600 | +0.14(+3.22%) |
May 28, 2020 | 4.670 | 4.690 | 4.340 | 4.350 | 1,175,591 | -0.28(-6.05%) |
May 27, 2020 | 4.800 | 4.825 | 4.453 | 4.630 | 1,607,224 | -0.08(-1.70%) |
May 26, 2020 | 4.950 | 5.099 | 4.680 | 4.710 | 2,257,110 | +0.02(+0.43%) |
May 22, 2020 | 4.920 | 4.930 | 4.600 | 4.690 | 1,466,200 | -0.19(-3.89%) |
May 21, 2020 | 4.590 | 4.910 | 4.430 | 4.880 | 1,798,765 | +0.29(+6.32%) |
May 20, 2020 | 4.530 | 4.740 | 4.250 | 4.590 | 2,969,244 | +0.27(+6.25%) |
May 19, 2020 | 4.050 | 4.650 | 4.000 | 4.320 | 3,409,180 | +0.32(+8.00%) |
May 18, 2020 | 4.280 | 4.380 | 3.930 | 4.000 | 2,901,948 | -0.02(-0.50%) |
May 15, 2020 | 4.030 | 4.150 | 3.900 | 4.020 | 1,748,700 | -0.11(-2.66%) |
May 14, 2020 | 3.950 | 4.130 | 3.750 | 4.130 | 2,528,619 | -0.08(-1.90%) |
May 13, 2020 | 5.000 | 5.000 | 3.890 | 4.210 | 7,630,761 | -1.02(-19.50%) |
May 12, 2020 | 6.100 | 6.110 | 5.050 | 5.230 | 5,724,380 | -0.66(-11.21%) |
May 11, 2020 | 4.800 | 5.890 | 4.610 | 5.890 | 6,352,327 | +1.32(+28.88%) |
May 08, 2020 | 4.550 | 4.630 | 4.390 | 4.570 | 1,239,600 | +0.12(+2.70%) |
May 07, 2020 | 4.800 | 4.900 | 4.380 | 4.450 | 2,506,147 | -0.16(-3.47%) |
May 06, 2020 | 4.050 | 4.740 | 4.030 | 4.610 | 2,099,006 | +0.59(+14.68%) |
May 05, 2020 | 4.170 | 4.250 | 3.940 | 4.020 | 1,447,489 | +0.04(+1.01%) |
May 04, 2020 | 3.860 | 4.070 | 3.710 | 3.980 | 788,102 | +0.12(+3.11%) |
May 01, 2020 | 4.170 | 4.311 | 3.800 | 3.860 | 1,835,800 | -0.53(-12.07%) |
Apr 30, 2020 | 4.440 | 4.510 | 4.180 | 4.390 | 1,516,110 | -0.12(-2.66%) |
Apr 29, 2020 | 4.770 | 4.840 | 4.410 | 4.510 | 2,027,032 | -0.05(-1.10%) |
Apr 28, 2020 | 4.870 | 4.950 | 4.377 | 4.560 | 2,165,425 | +0.13(+2.93%) |
Apr 27, 2020 | 4.350 | 4.720 | 4.350 | 4.430 | 2,355,844 | +0.22(+5.23%) |
Apr 24, 2020 | 4.170 | 4.320 | 4.100 | 4.210 | 1,263,300 | +0.16(+3.95%) |
Apr 23, 2020 | 3.840 | 4.340 | 3.840 | 4.050 | 2,198,025 | +0.14(+3.58%) |
Apr 22, 2020 | 3.680 | 3.930 | 3.680 | 3.910 | 951,943 | +0.33(+9.22%) |
Apr 21, 2020 | 3.930 | 3.980 | 3.500 | 3.580 | 1,662,600 | -0.33(-8.44%) |
Apr 20, 2020 | 3.480 | 4.190 | 3.460 | 3.910 | 2,698,359 | +0.36(+10.14%) |
Apr 17, 2020 | 3.400 | 3.590 | 3.340 | 3.550 | 1,206,000 | +0.28(+8.56%) |
Apr 16, 2020 | 3.390 | 3.440 | 3.140 | 3.270 | 913,079 | -0.02(-0.61%) |
Apr 15, 2020 | 3.500 | 3.500 | 3.220 | 3.290 | 876,711 | -0.21(-6.00%) |
Apr 14, 2020 | 3.390 | 3.820 | 3.320 | 3.500 | 3,037,096 | +0.27(+8.36%) |
Apr 13, 2020 | 2.930 | 3.250 | 2.880 | 3.230 | 1,876,910 | +0.38(+13.33%) |
Apr 09, 2020 | 3.090 | 3.120 | 2.750 | 2.850 | 2,007,500 | -0.19(-6.25%) |
Apr 08, 2020 | 2.960 | 3.100 | 2.860 | 3.040 | 957,873 | +0.24(+8.57%) |
Apr 07, 2020 | 3.100 | 3.250 | 2.760 | 2.800 | 1,055,813 | -0.13(-4.44%) |
Apr 06, 2020 | 2.750 | 3.000 | 2.660 | 2.930 | 1,357,042 | +0.35(+13.57%) |
Apr 03, 2020 | 2.810 | 2.900 | 2.550 | 2.580 | 825,900 | -0.24(-8.51%) |
Apr 02, 2020 | 2.710 | 3.000 | 2.710 | 2.820 | 861,875 | +0.09(+3.30%) |