Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.310 | 5.428 | 5.263 | 5.339 | 190,361 | -0.02(-0.35%) |
Jun 29, 2020 | 5.102 | 5.538 | 5.102 | 5.358 | 121,236 | +0.28(+5.41%) |
Jun 26, 2020 | 5.168 | 5.168 | 4.836 | 5.083 | 580,106 | -0.13(-2.55%) |
Jun 25, 2020 | 5.045 | 5.253 | 4.978 | 5.216 | 285,412 | +0.11(+2.23%) |
Jun 24, 2020 | 5.216 | 5.216 | 4.827 | 5.102 | 182,403 | -0.18(-3.41%) |
Jun 23, 2020 | 5.528 | 5.547 | 5.282 | 5.282 | 61,337 | -0.11(-2.11%) |
Jun 22, 2020 | 5.453 | 5.547 | 5.339 | 5.396 | 99,761 | -0.11(-2.07%) |
Jun 19, 2020 | 5.709 | 5.794 | 5.481 | 5.509 | 190,240 | -0.14(-2.52%) |
Jun 18, 2020 | 5.803 | 6.050 | 5.633 | 5.652 | 137,911 | -0.28(-4.64%) |
Jun 17, 2020 | 6.278 | 6.382 | 5.832 | 5.927 | 243,422 | -0.28(-4.58%) |
Jun 16, 2020 | 5.813 | 6.259 | 5.766 | 6.211 | 236,545 | +0.73(+13.32%) |
Jun 15, 2020 | 5.159 | 5.528 | 5.045 | 5.481 | 244,918 | +0.06(+1.05%) |
Jun 12, 2020 | 5.329 | 5.547 | 5.234 | 5.424 | 195,196 | +0.39(+7.72%) |
Jun 11, 2020 | 5.396 | 5.585 | 5.026 | 5.035 | 203,905 | -0.74(-12.81%) |
Jun 10, 2020 | 6.116 | 6.173 | 5.766 | 5.775 | 147,712 | -0.43(-6.88%) |
Jun 09, 2020 | 6.268 | 6.363 | 5.784 | 6.202 | 286,424 | -0.19(-2.97%) |
Jun 08, 2020 | 6.164 | 6.467 | 5.998 | 6.391 | 309,195 | +0.35(+5.81%) |
Jun 05, 2020 | 6.012 | 6.287 | 5.937 | 6.041 | 200,258 | +0.17(+2.91%) |
Jun 04, 2020 | 5.453 | 5.879 | 5.358 | 5.870 | 228,689 | +0.46(+8.41%) |
Jun 03, 2020 | 5.111 | 5.604 | 5.050 | 5.415 | 298,007 | +0.42(+8.35%) |
Jun 02, 2020 | 4.931 | 5.149 | 4.931 | 4.997 | 180,851 | -0.02(-0.38%) |
Jun 01, 2020 | 4.846 | 5.159 | 4.741 | 5.016 | 189,911 | +0.28(+6.01%) |
May 29, 2020 | 4.959 | 5.043 | 4.647 | 4.732 | 385,331 | -0.31(-6.20%) |
May 28, 2020 | 5.301 | 5.301 | 5.007 | 5.045 | 136,676 | -0.09(-1.66%) |
May 27, 2020 | 4.912 | 5.220 | 4.741 | 5.130 | 239,460 | +0.40(+8.42%) |
May 26, 2020 | 4.514 | 4.801 | 4.495 | 4.732 | 219,496 | +0.34(+7.78%) |
May 22, 2020 | 4.334 | 4.409 | 4.189 | 4.391 | 200,258 | +0.08(+1.76%) |
May 21, 2020 | 4.172 | 4.400 | 4.116 | 4.315 | 198,262 | +0.16(+3.88%) |
May 20, 2020 | 4.106 | 4.329 | 4.059 | 4.153 | 324,379 | +0.05(+1.15%) |
May 19, 2020 | 4.419 | 4.419 | 4.097 | 4.106 | 323,985 | -0.31(-7.08%) |
May 18, 2020 | 4.040 | 4.542 | 3.945 | 4.419 | 358,134 | +0.63(+16.50%) |
May 15, 2020 | 3.831 | 3.883 | 3.755 | 3.793 | 270,913 | +0.00(+0.00%) |
May 14, 2020 | 3.878 | 3.916 | 3.566 | 3.793 | 283,297 | -0.10(-2.68%) |
May 13, 2020 | 4.144 | 4.144 | 3.708 | 3.897 | 274,198 | -0.13(-3.29%) |
May 12, 2020 | 4.201 | 4.277 | 4.016 | 4.030 | 207,945 | -0.19(-4.49%) |
May 11, 2020 | 4.409 | 4.409 | 4.097 | 4.220 | 195,045 | -0.24(-5.32%) |
May 08, 2020 | 4.296 | 4.561 | 4.277 | 4.457 | 169,043 | +0.21(+4.91%) |
May 07, 2020 | 4.362 | 4.618 | 4.201 | 4.248 | 216,361 | +0.17(+4.19%) |
May 06, 2020 | 4.201 | 4.210 | 3.973 | 4.078 | 123,412 | -0.07(-1.60%) |
May 05, 2020 | 4.296 | 4.372 | 4.106 | 4.144 | 115,506 | +0.02(+0.46%) |
May 04, 2020 | 4.106 | 4.305 | 3.907 | 4.125 | 170,839 | -0.04(-0.91%) |
May 01, 2020 | 4.239 | 4.315 | 4.068 | 4.163 | 110,832 | -0.22(-4.98%) |
Apr 30, 2020 | 4.722 | 4.779 | 4.296 | 4.381 | 203,997 | -0.49(-10.12%) |
Apr 29, 2020 | 4.618 | 4.922 | 4.599 | 4.874 | 235,513 | +0.43(+9.59%) |
Apr 28, 2020 | 4.334 | 4.542 | 4.097 | 4.447 | 218,051 | +0.15(+3.53%) |
Apr 27, 2020 | 3.831 | 4.324 | 3.831 | 4.296 | 241,207 | +0.48(+12.69%) |
Apr 24, 2020 | 3.907 | 3.927 | 3.679 | 3.812 | 191,294 | +0.05(+1.26%) |
Apr 23, 2020 | 3.736 | 3.992 | 3.698 | 3.765 | 240,399 | +0.03(+0.76%) |
Apr 22, 2020 | 4.059 | 4.059 | 3.708 | 3.736 | 178,594 | -0.07(-1.75%) |
Apr 21, 2020 | 3.897 | 3.907 | 3.663 | 3.803 | 141,029 | -0.09(-2.43%) |
Apr 20, 2020 | 4.125 | 4.172 | 3.841 | 3.897 | 152,135 | -0.31(-7.43%) |
Apr 17, 2020 | 4.267 | 4.409 | 4.163 | 4.210 | 221,138 | +0.06(+1.37%) |
Apr 16, 2020 | 4.277 | 4.277 | 4.078 | 4.153 | 154,879 | -0.12(-2.88%) |
Apr 15, 2020 | 4.438 | 4.466 | 4.116 | 4.277 | 155,476 | -0.30(-6.63%) |
Apr 14, 2020 | 4.808 | 4.931 | 4.485 | 4.580 | 200,730 | -0.09(-1.83%) |
Apr 13, 2020 | 4.447 | 4.713 | 4.267 | 4.666 | 222,091 | +0.24(+5.35%) |
Apr 09, 2020 | 4.305 | 4.466 | 4.097 | 4.428 | 302,865 | +0.35(+8.60%) |
Apr 08, 2020 | 3.926 | 4.220 | 3.916 | 4.078 | 267,986 | +0.22(+5.65%) |
Apr 07, 2020 | 4.068 | 4.248 | 3.803 | 3.859 | 451,562 | -0.14(-3.55%) |
Apr 06, 2020 | 4.191 | 4.495 | 3.926 | 4.002 | 277,488 | +0.19(+4.98%) |
Apr 03, 2020 | 4.011 | 4.082 | 3.793 | 3.812 | 369,618 | -0.22(-5.41%) |
Apr 02, 2020 | 4.248 | 4.514 | 3.926 | 4.030 | 308,559 | -0.69(-14.66%) |