Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.899 | 5.046 | 4.839 | 4.882 | 1,434,586 | -0.03(-0.53%) |
Jun 29, 2020 | 4.951 | 4.977 | 4.813 | 4.908 | 372,935 | +0.21(+4.40%) |
Jun 26, 2020 | 4.770 | 4.882 | 4.671 | 4.701 | 786,128 | -0.26(-5.21%) |
Jun 25, 2020 | 4.994 | 5.024 | 4.809 | 4.960 | 781,038 | +0.16(+3.41%) |
Jun 24, 2020 | 4.934 | 5.003 | 4.740 | 4.796 | 540,017 | -0.28(-5.43%) |
Jun 23, 2020 | 5.209 | 5.209 | 5.046 | 5.072 | 281,510 | +0.01(+0.17%) |
Jun 22, 2020 | 5.063 | 5.205 | 5.011 | 5.063 | 431,889 | +0.19(+3.89%) |
Jun 19, 2020 | 5.089 | 5.106 | 4.839 | 4.874 | 487,657 | -0.10(-2.08%) |
Jun 18, 2020 | 5.054 | 5.141 | 4.960 | 4.977 | 326,936 | -0.23(-4.46%) |
Jun 17, 2020 | 5.141 | 5.330 | 5.054 | 5.209 | 1,162,376 | +0.40(+8.23%) |
Jun 16, 2020 | 5.106 | 5.121 | 4.753 | 4.813 | 734,991 | -0.07(-1.41%) |
Jun 15, 2020 | 4.822 | 5.093 | 4.757 | 4.882 | 575,900 | -0.27(-5.18%) |
Jun 12, 2020 | 5.029 | 5.166 | 4.891 | 5.149 | 590,786 | +0.33(+6.79%) |
Jun 11, 2020 | 5.063 | 5.080 | 4.736 | 4.822 | 466,528 | -0.47(-8.94%) |
Jun 10, 2020 | 5.657 | 5.674 | 5.295 | 5.295 | 640,473 | -0.27(-4.80%) |
Jun 09, 2020 | 5.364 | 5.683 | 5.287 | 5.562 | 1,019,702 | -0.03(-0.62%) |
Jun 08, 2020 | 5.252 | 5.623 | 5.244 | 5.597 | 923,823 | +0.41(+7.97%) |
Jun 05, 2020 | 5.252 | 5.364 | 5.158 | 5.184 | 719,930 | +0.19(+3.79%) |
Jun 04, 2020 | 5.011 | 5.063 | 4.899 | 4.994 | 571,028 | -0.08(-1.53%) |
Jun 03, 2020 | 5.166 | 5.227 | 4.994 | 5.072 | 994,189 | +0.15(+2.97%) |
Jun 02, 2020 | 4.839 | 4.968 | 4.822 | 4.925 | 1,136,201 | +0.22(+4.57%) |
Jun 01, 2020 | 4.598 | 4.792 | 4.581 | 4.710 | 534,244 | +0.09(+2.05%) |
May 29, 2020 | 4.632 | 4.650 | 4.426 | 4.615 | 858,365 | +0.00(+0.00%) |
May 28, 2020 | 4.650 | 4.762 | 4.546 | 4.615 | 1,358,258 | -0.10(-2.19%) |
May 27, 2020 | 4.538 | 4.839 | 4.495 | 4.719 | 1,596,982 | +0.31(+7.03%) |
May 26, 2020 | 4.391 | 4.486 | 4.219 | 4.409 | 1,411,463 | +0.46(+11.79%) |
May 22, 2020 | 3.651 | 3.952 | 3.573 | 3.944 | 809,936 | +0.22(+6.02%) |
May 21, 2020 | 3.720 | 3.814 | 3.616 | 3.720 | 523,018 | +0.11(+3.10%) |
May 20, 2020 | 3.685 | 3.746 | 3.573 | 3.608 | 614,073 | +0.04(+1.21%) |
May 19, 2020 | 3.642 | 3.711 | 3.565 | 3.565 | 588,733 | -0.13(-3.50%) |
May 18, 2020 | 3.513 | 3.703 | 3.513 | 3.694 | 1,378,687 | +0.33(+9.72%) |
May 15, 2020 | 3.375 | 3.470 | 3.229 | 3.367 | 1,424,996 | +0.00(+0.00%) |
May 14, 2020 | 2.988 | 3.375 | 2.919 | 3.367 | 1,046,506 | +0.31(+10.14%) |
May 13, 2020 | 3.143 | 3.169 | 2.885 | 3.057 | 1,789,084 | -0.07(-2.20%) |
May 12, 2020 | 3.358 | 3.401 | 3.113 | 3.126 | 1,242,118 | -0.17(-5.22%) |
May 11, 2020 | 3.324 | 3.457 | 3.229 | 3.298 | 885,944 | -0.10(-3.04%) |
May 08, 2020 | 3.272 | 3.410 | 3.263 | 3.401 | 1,905,685 | +0.20(+6.18%) |
May 07, 2020 | 3.358 | 3.367 | 3.169 | 3.203 | 2,879,182 | -0.23(-6.77%) |
May 06, 2020 | 3.496 | 3.504 | 3.349 | 3.436 | 913,244 | -0.12(-3.39%) |
May 05, 2020 | 3.634 | 3.720 | 3.513 | 3.556 | 904,273 | -0.05(-1.43%) |
May 04, 2020 | 3.625 | 3.625 | 3.414 | 3.608 | 1,122,062 | -0.02(-0.48%) |
May 01, 2020 | 3.685 | 3.703 | 3.616 | 3.625 | 604,026 | -0.22(-5.61%) |
Apr 30, 2020 | 3.901 | 3.901 | 3.737 | 3.840 | 1,576,840 | -0.18(-4.50%) |
Apr 29, 2020 | 3.754 | 4.038 | 3.728 | 4.021 | 1,390,532 | +0.34(+9.37%) |
Apr 28, 2020 | 3.685 | 3.720 | 3.586 | 3.677 | 1,451,570 | +0.27(+7.83%) |
Apr 27, 2020 | 3.530 | 3.573 | 3.341 | 3.410 | 1,559,264 | +0.04(+1.28%) |
Apr 24, 2020 | 3.634 | 3.642 | 3.134 | 3.367 | 3,135,804 | -0.54(-13.88%) |
Apr 23, 2020 | 4.219 | 4.219 | 3.763 | 3.909 | 821,632 | -0.37(-8.65%) |
Apr 22, 2020 | 4.133 | 4.292 | 4.099 | 4.279 | 1,363,645 | +0.35(+8.99%) |
Apr 21, 2020 | 4.056 | 4.159 | 3.858 | 3.926 | 1,799,001 | -0.24(-5.79%) |
Apr 20, 2020 | 4.038 | 4.327 | 3.969 | 4.168 | 1,100,882 | -0.11(-2.62%) |
Apr 17, 2020 | 4.383 | 4.409 | 4.219 | 4.279 | 679,747 | +0.01(+0.20%) |
Apr 16, 2020 | 4.452 | 4.460 | 4.236 | 4.271 | 448,801 | -0.09(-2.17%) |
Apr 15, 2020 | 4.426 | 4.564 | 4.357 | 4.366 | 1,070,432 | -0.26(-5.59%) |
Apr 14, 2020 | 4.572 | 4.731 | 4.538 | 4.624 | 1,152,464 | +0.33(+7.62%) |
Apr 13, 2020 | 4.159 | 4.434 | 4.056 | 4.297 | 1,423,788 | -0.03(-0.80%) |
Apr 09, 2020 | 4.340 | 4.529 | 4.262 | 4.331 | 1,054,984 | +0.30(+7.48%) |
Apr 08, 2020 | 3.634 | 4.081 | 3.616 | 4.030 | 888,864 | +0.30(+8.08%) |
Apr 07, 2020 | 4.013 | 4.013 | 3.703 | 3.728 | 694,781 | +0.11(+3.10%) |
Apr 06, 2020 | 3.789 | 3.883 | 3.539 | 3.616 | 799,108 | +0.06(+1.69%) |
Apr 03, 2020 | 3.677 | 3.685 | 3.358 | 3.556 | 856,159 | -0.20(-5.28%) |
Apr 02, 2020 | 3.789 | 3.901 | 3.634 | 3.754 | 610,551 | +0.06(+1.63%) |