Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.800 | 5.178 | 4.600 | 5.100 | 1,384,525 | +0.40(+8.51%) |
Jun 29, 2020 | 4.588 | 5.350 | 4.300 | 4.700 | 2,749,702 | +0.29(+6.55%) |
Jun 26, 2020 | 4.823 | 4.850 | 4.370 | 4.411 | 706,190 | -0.29(-6.15%) |
Jun 25, 2020 | 4.700 | 4.800 | 4.500 | 4.700 | 506,843 | +0.02(+0.36%) |
Jun 24, 2020 | 4.503 | 5.000 | 4.460 | 4.683 | 1,296,492 | +0.18(+4.07%) |
Jun 23, 2020 | 4.500 | 4.600 | 4.400 | 4.500 | 452,920 | +0.10(+2.27%) |
Jun 22, 2020 | 4.700 | 4.700 | 4.400 | 4.400 | 747,193 | -0.25(-5.38%) |
Jun 19, 2020 | 5.170 | 5.198 | 4.550 | 4.650 | 1,264,180 | -0.56(-10.68%) |
Jun 18, 2020 | 5.000 | 5.830 | 4.953 | 5.206 | 2,380,956 | +0.13(+2.58%) |
Jun 17, 2020 | 5.388 | 5.388 | 5.000 | 5.075 | 518,186 | -0.22(-4.25%) |
Jun 16, 2020 | 5.350 | 5.500 | 5.110 | 5.300 | 568,845 | +0.10(+1.92%) |
Jun 15, 2020 | 5.200 | 5.400 | 4.900 | 5.200 | 507,561 | -0.01(-0.23%) |
Jun 12, 2020 | 5.700 | 5.727 | 5.150 | 5.212 | 648,590 | +0.07(+1.30%) |
Jun 11, 2020 | 5.875 | 5.900 | 5.010 | 5.145 | 1,276,197 | -0.51(-9.02%) |
Jun 10, 2020 | 5.800 | 6.484 | 5.400 | 5.655 | 2,541,976 | +0.16(+2.82%) |
Jun 09, 2020 | 5.500 | 6.000 | 5.400 | 5.500 | 1,036,402 | +0.08(+1.55%) |
Jun 08, 2020 | 5.900 | 5.900 | 5.200 | 5.416 | 1,716,768 | +0.15(+2.81%) |
Jun 05, 2020 | 5.600 | 5.600 | 5.025 | 5.268 | 916,260 | -0.11(-2.08%) |
Jun 04, 2020 | 4.700 | 5.600 | 4.550 | 5.380 | 1,793,826 | +0.59(+12.34%) |
Jun 03, 2020 | 4.642 | 4.860 | 4.501 | 4.789 | 579,865 | -0.14(-2.76%) |
Jun 02, 2020 | 4.325 | 5.275 | 4.210 | 4.925 | 2,325,841 | +0.58(+13.24%) |
Jun 01, 2020 | 4.373 | 4.500 | 4.300 | 4.349 | 236,307 | -0.14(-3.14%) |
May 29, 2020 | 4.693 | 4.700 | 4.300 | 4.490 | 459,980 | -0.11(-2.39%) |
May 28, 2020 | 4.300 | 4.750 | 4.200 | 4.600 | 701,902 | +0.20(+4.55%) |
May 27, 2020 | 4.900 | 4.900 | 4.200 | 4.400 | 1,060,250 | -0.60(-12.00%) |
May 26, 2020 | 5.400 | 5.500 | 5.000 | 5.000 | 1,748,283 | +0.30(+6.38%) |
May 22, 2020 | 4.300 | 4.700 | 4.100 | 4.700 | 1,502,280 | +0.43(+10.07%) |
May 21, 2020 | 3.800 | 4.380 | 3.752 | 4.270 | 1,315,311 | +0.41(+10.74%) |
May 20, 2020 | 3.849 | 3.900 | 3.720 | 3.856 | 405,705 | -0.04(-1.03%) |
May 19, 2020 | 4.050 | 4.240 | 3.810 | 3.896 | 1,147,489 | +0.10(+2.53%) |
May 18, 2020 | 3.900 | 3.970 | 3.551 | 3.800 | 535,718 | +0.09(+2.48%) |
May 15, 2020 | 3.600 | 3.796 | 3.480 | 3.708 | 421,890 | -0.29(-7.28%) |
May 14, 2020 | 4.038 | 4.181 | 3.800 | 3.999 | 565,065 | -0.00(-0.02%) |
May 13, 2020 | 4.300 | 4.400 | 3.800 | 4.000 | 617,151 | -0.10(-2.44%) |
May 12, 2020 | 4.700 | 5.100 | 3.900 | 4.100 | 2,237,110 | -0.30(-6.82%) |
May 11, 2020 | 3.800 | 4.400 | 3.700 | 4.400 | 1,707,271 | +0.74(+20.09%) |
May 08, 2020 | 3.600 | 3.850 | 3.530 | 3.664 | 199,370 | +0.10(+2.72%) |
May 07, 2020 | 3.410 | 3.630 | 3.350 | 3.567 | 344,777 | -0.03(-0.92%) |
May 06, 2020 | 3.800 | 3.800 | 3.500 | 3.600 | 384,579 | -0.20(-5.26%) |
May 05, 2020 | 3.844 | 3.949 | 3.750 | 3.800 | 174,923 | -0.08(-2.19%) |
May 04, 2020 | 3.720 | 3.900 | 3.720 | 3.885 | 197,475 | +0.00(+0.00%) |
May 01, 2020 | 4.027 | 4.050 | 3.750 | 3.885 | 218,810 | -0.15(-3.77%) |
Apr 30, 2020 | 4.000 | 4.400 | 3.850 | 4.037 | 289,580 | -0.03(-0.76%) |
Apr 29, 2020 | 4.288 | 4.339 | 3.860 | 4.068 | 528,579 | -0.03(-0.78%) |
Apr 28, 2020 | 4.000 | 4.315 | 3.860 | 4.100 | 950,085 | +0.24(+6.33%) |
Apr 27, 2020 | 3.600 | 3.880 | 3.540 | 3.856 | 561,871 | +0.38(+10.80%) |
Apr 24, 2020 | 3.500 | 3.530 | 3.411 | 3.480 | 254,450 | -0.02(-0.57%) |
Apr 23, 2020 | 3.590 | 3.590 | 3.370 | 3.500 | 422,372 | -0.18(-4.89%) |
Apr 22, 2020 | 3.800 | 4.097 | 3.551 | 3.680 | 1,488,034 | +0.23(+6.67%) |
Apr 21, 2020 | 3.500 | 3.550 | 3.350 | 3.450 | 262,592 | -0.10(-2.79%) |
Apr 20, 2020 | 3.475 | 3.490 | 3.313 | 3.549 | 330,219 | +0.05(+1.40%) |
Apr 17, 2020 | 3.500 | 3.790 | 3.402 | 3.500 | 575,330 | -0.30(-7.89%) |
Apr 16, 2020 | 3.899 | 3.900 | 3.412 | 3.800 | 670,376 | -0.10(-2.56%) |
Apr 15, 2020 | 3.458 | 4.130 | 3.200 | 3.900 | 1,291,139 | +0.50(+14.71%) |
Apr 14, 2020 | 3.300 | 3.500 | 3.200 | 3.400 | 475,959 | +0.15(+4.62%) |
Apr 13, 2020 | 3.307 | 3.307 | 3.050 | 3.250 | 448,298 | +0.09(+2.85%) |
Apr 09, 2020 | 3.150 | 3.500 | 3.060 | 3.160 | 1,100,030 | +0.13(+4.43%) |
Apr 08, 2020 | 3.150 | 3.150 | 2.903 | 3.026 | 1,361,419 | +0.26(+9.60%) |
Apr 07, 2020 | 2.813 | 2.850 | 2.750 | 2.761 | 409,615 | -0.05(-1.74%) |
Apr 06, 2020 | 2.800 | 2.840 | 2.700 | 2.810 | 741,343 | +0.06(+2.18%) |
Apr 03, 2020 | 2.700 | 2.800 | 2.600 | 2.750 | 655,710 | +0.15(+5.89%) |
Apr 02, 2020 | 2.750 | 2.900 | 2.500 | 2.597 | 2,440,442 | -1.30(-33.41%) |