Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.000 | 4.000 | 3.756 | 3.909 | 329,507 | -0.15(-3.77%) |
Jun 29, 2020 | 3.837 | 4.063 | 3.792 | 4.063 | 318,037 | +0.29(+7.64%) |
Jun 26, 2020 | 3.864 | 3.864 | 3.743 | 3.774 | 492,673 | -0.14(-3.68%) |
Jun 25, 2020 | 3.900 | 3.972 | 3.792 | 3.918 | 249,653 | +0.01(+0.23%) |
Jun 24, 2020 | 4.054 | 4.054 | 3.801 | 3.909 | 449,895 | -0.18(-4.41%) |
Jun 23, 2020 | 4.180 | 4.189 | 4.081 | 4.090 | 339,640 | -0.05(-1.09%) |
Jun 22, 2020 | 4.171 | 4.243 | 4.082 | 4.135 | 266,674 | -0.12(-2.75%) |
Jun 19, 2020 | 4.432 | 4.499 | 4.180 | 4.252 | 452,487 | -0.14(-3.08%) |
Jun 18, 2020 | 4.396 | 4.576 | 4.324 | 4.387 | 604,941 | +0.17(+4.06%) |
Jun 17, 2020 | 4.333 | 4.333 | 4.114 | 4.216 | 370,333 | -0.12(-2.70%) |
Jun 16, 2020 | 4.621 | 4.630 | 4.300 | 4.333 | 260,833 | -0.11(-2.43%) |
Jun 15, 2020 | 4.189 | 4.630 | 4.189 | 4.441 | 308,147 | +0.10(+2.28%) |
Jun 12, 2020 | 4.306 | 4.369 | 4.144 | 4.342 | 309,169 | +0.09(+2.12%) |
Jun 11, 2020 | 4.549 | 4.672 | 4.117 | 4.252 | 441,520 | -0.59(-12.10%) |
Jun 10, 2020 | 5.459 | 5.499 | 4.793 | 4.837 | 384,614 | -0.54(-10.05%) |
Jun 09, 2020 | 5.288 | 5.459 | 4.945 | 5.378 | 344,288 | +0.05(+0.84%) |
Jun 08, 2020 | 5.153 | 5.387 | 5.035 | 5.333 | 323,487 | +0.32(+6.28%) |
Jun 05, 2020 | 5.117 | 5.171 | 4.873 | 5.017 | 496,559 | +0.13(+2.58%) |
Jun 04, 2020 | 4.963 | 4.972 | 4.765 | 4.891 | 306,054 | -0.18(-3.55%) |
Jun 03, 2020 | 5.017 | 5.216 | 4.918 | 5.072 | 247,631 | +0.14(+2.93%) |
Jun 02, 2020 | 5.081 | 5.081 | 4.720 | 4.927 | 651,100 | -0.24(-4.70%) |
Jun 01, 2020 | 5.306 | 5.409 | 5.144 | 5.171 | 199,985 | -0.09(-1.71%) |
May 29, 2020 | 5.288 | 5.360 | 5.099 | 5.261 | 373,224 | -0.07(-1.35%) |
May 28, 2020 | 5.639 | 5.702 | 5.288 | 5.333 | 359,723 | -0.23(-4.05%) |
May 27, 2020 | 5.855 | 5.891 | 5.180 | 5.558 | 819,899 | -0.02(-0.32%) |
May 26, 2020 | 4.810 | 5.612 | 4.671 | 5.576 | 2,572,668 | +0.85(+17.90%) |
May 22, 2020 | 4.504 | 4.743 | 4.333 | 4.729 | 299,067 | +0.20(+4.37%) |
May 21, 2020 | 4.549 | 4.663 | 4.504 | 4.531 | 272,863 | -0.06(-1.37%) |
May 20, 2020 | 4.261 | 4.747 | 4.261 | 4.594 | 432,668 | +0.41(+9.68%) |
May 19, 2020 | 4.297 | 4.373 | 4.180 | 4.189 | 202,958 | -0.11(-2.52%) |
May 18, 2020 | 4.495 | 4.540 | 4.270 | 4.297 | 315,072 | -0.06(-1.45%) |
May 15, 2020 | 4.252 | 4.445 | 4.198 | 4.360 | 240,342 | +0.02(+0.42%) |
May 14, 2020 | 4.531 | 4.540 | 4.207 | 4.342 | 349,686 | -0.32(-6.77%) |
May 13, 2020 | 4.549 | 4.693 | 4.319 | 4.657 | 547,782 | +0.05(+1.17%) |
May 12, 2020 | 4.828 | 4.828 | 4.594 | 4.603 | 212,338 | -0.22(-4.49%) |
May 11, 2020 | 5.126 | 5.126 | 4.585 | 4.819 | 825,198 | -0.41(-7.76%) |
May 08, 2020 | 5.378 | 5.378 | 5.072 | 5.225 | 620,560 | -0.05(-1.02%) |
May 07, 2020 | 5.144 | 5.279 | 4.909 | 5.279 | 638,538 | +0.23(+4.46%) |
May 06, 2020 | 5.450 | 5.522 | 4.909 | 5.053 | 1,056,886 | -0.38(-6.97%) |
May 05, 2020 | 5.603 | 5.720 | 4.963 | 5.432 | 1,547,617 | -0.71(-11.58%) |
May 04, 2020 | 5.738 | 6.188 | 5.504 | 6.143 | 567,347 | +0.41(+7.23%) |
May 01, 2020 | 5.783 | 5.959 | 5.558 | 5.729 | 545,515 | -0.20(-3.34%) |
Apr 30, 2020 | 5.963 | 6.152 | 5.594 | 5.927 | 1,036,122 | -0.32(-5.05%) |
Apr 29, 2020 | 6.549 | 6.666 | 5.963 | 6.243 | 1,051,265 | -0.50(-7.48%) |
Apr 28, 2020 | 7.026 | 7.134 | 6.342 | 6.747 | 856,350 | +0.32(+5.05%) |
Apr 27, 2020 | 6.125 | 6.486 | 5.954 | 6.423 | 1,014,147 | +0.68(+11.93%) |
Apr 24, 2020 | 5.504 | 5.828 | 5.414 | 5.738 | 710,480 | +0.23(+4.26%) |
Apr 23, 2020 | 5.756 | 5.801 | 5.180 | 5.504 | 775,312 | -0.06(-1.13%) |
Apr 22, 2020 | 5.720 | 5.720 | 5.355 | 5.567 | 698,543 | +0.23(+4.22%) |
Apr 21, 2020 | 5.234 | 5.630 | 5.225 | 5.342 | 1,053,100 | +0.31(+6.08%) |
Apr 20, 2020 | 4.954 | 5.117 | 4.747 | 5.035 | 1,342,292 | +0.32(+6.68%) |
Apr 17, 2020 | 4.684 | 4.792 | 4.576 | 4.720 | 237,566 | +0.14(+2.95%) |
Apr 16, 2020 | 4.342 | 4.594 | 4.234 | 4.585 | 362,664 | +0.32(+7.38%) |
Apr 15, 2020 | 4.360 | 4.576 | 4.252 | 4.270 | 199,048 | -0.23(-5.01%) |
Apr 14, 2020 | 4.585 | 4.666 | 4.324 | 4.495 | 194,219 | +0.08(+1.84%) |
Apr 13, 2020 | 4.684 | 4.882 | 4.369 | 4.414 | 199,608 | -0.22(-4.67%) |
Apr 09, 2020 | 4.306 | 4.648 | 4.099 | 4.630 | 237,011 | +0.43(+10.30%) |
Apr 08, 2020 | 4.306 | 4.450 | 4.135 | 4.198 | 290,112 | +0.04(+0.87%) |
Apr 07, 2020 | 4.486 | 4.495 | 4.018 | 4.162 | 497,140 | -0.16(-3.75%) |
Apr 06, 2020 | 4.153 | 4.405 | 4.054 | 4.324 | 297,181 | +0.17(+4.12%) |
Apr 03, 2020 | 4.225 | 4.225 | 3.964 | 4.153 | 382,327 | -0.09(-2.12%) |
Apr 02, 2020 | 4.702 | 4.864 | 4.071 | 4.243 | 668,676 | -0.48(-10.11%) |