Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.217 | 4.287 | 4.050 | 4.236 | 1,065,983 | +0.00(+0.00%) |
Jun 29, 2020 | 4.204 | 4.365 | 4.159 | 4.236 | 635,455 | +0.08(+1.85%) |
Jun 26, 2020 | 4.416 | 4.416 | 4.095 | 4.159 | 758,911 | -0.21(-4.85%) |
Jun 25, 2020 | 4.390 | 4.506 | 4.268 | 4.371 | 528,605 | -0.04(-0.87%) |
Jun 24, 2020 | 4.570 | 4.615 | 4.365 | 4.409 | 820,833 | -0.18(-3.92%) |
Jun 23, 2020 | 4.724 | 4.782 | 4.544 | 4.589 | 1,091,218 | +0.00(+0.00%) |
Jun 22, 2020 | 4.660 | 4.769 | 4.496 | 4.589 | 1,065,215 | -0.11(-2.26%) |
Jun 19, 2020 | 5.026 | 5.051 | 4.678 | 4.695 | 1,551,009 | -0.30(-5.98%) |
Jun 18, 2020 | 4.621 | 5.135 | 4.570 | 4.994 | 2,900,046 | +0.44(+9.58%) |
Jun 17, 2020 | 4.519 | 4.718 | 4.519 | 4.557 | 1,169,536 | +0.11(+2.45%) |
Jun 16, 2020 | 4.493 | 4.730 | 4.287 | 4.448 | 1,355,319 | +0.15(+3.43%) |
Jun 15, 2020 | 4.005 | 4.438 | 3.979 | 4.300 | 805,549 | +0.16(+3.88%) |
Jun 12, 2020 | 4.089 | 4.281 | 4.018 | 4.140 | 1,507,696 | +0.17(+4.20%) |
Jun 11, 2020 | 4.114 | 4.318 | 3.954 | 3.973 | 1,432,684 | -0.28(-6.64%) |
Jun 10, 2020 | 4.371 | 4.461 | 4.089 | 4.255 | 1,443,244 | -0.01(-0.30%) |
Jun 09, 2020 | 4.332 | 4.345 | 4.095 | 4.268 | 935,159 | -0.13(-2.92%) |
Jun 08, 2020 | 4.409 | 4.531 | 4.300 | 4.397 | 947,648 | +0.08(+1.78%) |
Jun 05, 2020 | 4.352 | 4.384 | 4.127 | 4.320 | 1,323,694 | +0.26(+6.49%) |
Jun 04, 2020 | 4.024 | 4.079 | 3.761 | 4.056 | 1,306,573 | +0.08(+2.10%) |
Jun 03, 2020 | 3.581 | 4.005 | 3.537 | 3.973 | 2,049,805 | +0.52(+15.06%) |
Jun 02, 2020 | 3.453 | 3.562 | 3.338 | 3.453 | 1,443,275 | +0.05(+1.51%) |
Jun 01, 2020 | 3.280 | 3.460 | 3.196 | 3.402 | 1,295,769 | +0.13(+4.13%) |
May 29, 2020 | 3.248 | 3.460 | 3.158 | 3.267 | 1,075,345 | +0.02(+0.59%) |
May 28, 2020 | 3.376 | 3.427 | 3.196 | 3.248 | 1,375,808 | -0.08(-2.50%) |
May 27, 2020 | 3.216 | 3.357 | 3.119 | 3.331 | 1,524,767 | -0.05(-1.52%) |
May 26, 2020 | 3.363 | 3.569 | 3.357 | 3.382 | 858,357 | +0.12(+3.54%) |
May 22, 2020 | 3.338 | 3.354 | 3.158 | 3.267 | 637,853 | -0.07(-2.12%) |
May 21, 2020 | 3.498 | 3.530 | 3.286 | 3.338 | 766,946 | -0.15(-4.24%) |
May 20, 2020 | 3.235 | 3.614 | 3.209 | 3.485 | 1,120,022 | +0.26(+8.17%) |
May 19, 2020 | 3.273 | 3.316 | 3.145 | 3.222 | 680,702 | -0.03(-0.79%) |
May 18, 2020 | 2.933 | 3.331 | 2.901 | 3.248 | 1,220,045 | +0.42(+15.00%) |
May 15, 2020 | 2.792 | 2.959 | 2.715 | 2.824 | 783,995 | +0.04(+1.62%) |
May 14, 2020 | 2.567 | 2.798 | 2.535 | 2.779 | 1,011,753 | +0.26(+10.46%) |
May 13, 2020 | 2.766 | 2.821 | 2.478 | 2.516 | 1,477,104 | -0.24(-8.84%) |
May 12, 2020 | 2.978 | 2.997 | 2.760 | 2.760 | 1,452,503 | -0.19(-6.32%) |
May 11, 2020 | 3.158 | 3.158 | 2.869 | 2.946 | 1,187,325 | -0.24(-7.46%) |
May 08, 2020 | 3.164 | 3.280 | 3.113 | 3.184 | 698,616 | +0.04(+1.22%) |
May 07, 2020 | 3.132 | 3.241 | 3.042 | 3.145 | 565,494 | +0.06(+2.08%) |
May 06, 2020 | 3.151 | 3.151 | 2.888 | 3.081 | 1,291,458 | -0.03(-1.03%) |
May 05, 2020 | 3.338 | 3.389 | 3.087 | 3.113 | 1,081,521 | -0.21(-6.37%) |
May 04, 2020 | 3.460 | 3.562 | 3.228 | 3.325 | 803,985 | -0.15(-4.25%) |
May 01, 2020 | 3.581 | 3.581 | 3.434 | 3.472 | 626,012 | -0.17(-4.59%) |
Apr 30, 2020 | 3.601 | 3.780 | 3.537 | 3.639 | 564,607 | +0.01(+0.35%) |
Apr 29, 2020 | 3.780 | 3.915 | 3.620 | 3.626 | 981,741 | -0.06(-1.57%) |
Apr 28, 2020 | 3.729 | 3.864 | 3.549 | 3.684 | 856,071 | +0.04(+1.23%) |
Apr 27, 2020 | 3.472 | 3.723 | 3.460 | 3.639 | 1,155,780 | +0.24(+7.18%) |
Apr 24, 2020 | 3.530 | 3.601 | 3.382 | 3.395 | 827,620 | -0.12(-3.47%) |
Apr 23, 2020 | 3.370 | 3.581 | 3.350 | 3.517 | 610,491 | +0.20(+6.00%) |
Apr 22, 2020 | 3.389 | 3.389 | 3.177 | 3.318 | 770,695 | +0.03(+0.98%) |
Apr 21, 2020 | 3.492 | 3.492 | 3.196 | 3.286 | 1,285,240 | -0.17(-5.01%) |
Apr 20, 2020 | 3.851 | 3.870 | 3.382 | 3.460 | 1,327,670 | -0.47(-12.07%) |
Apr 17, 2020 | 3.954 | 3.987 | 3.864 | 3.934 | 330,611 | +0.11(+2.85%) |
Apr 16, 2020 | 3.883 | 3.947 | 3.758 | 3.825 | 289,101 | -0.04(-1.00%) |
Apr 15, 2020 | 3.857 | 3.947 | 3.723 | 3.864 | 523,206 | -0.05(-1.31%) |
Apr 14, 2020 | 3.909 | 4.076 | 3.800 | 3.915 | 851,679 | +0.19(+4.99%) |
Apr 13, 2020 | 3.652 | 3.870 | 3.652 | 3.729 | 398,382 | +0.08(+2.29%) |
Apr 09, 2020 | 3.671 | 3.732 | 3.466 | 3.646 | 640,034 | +0.13(+3.65%) |
Apr 08, 2020 | 3.370 | 3.601 | 3.331 | 3.517 | 682,520 | +0.12(+3.40%) |
Apr 07, 2020 | 3.607 | 3.684 | 3.363 | 3.402 | 501,894 | -0.10(-2.75%) |
Apr 06, 2020 | 3.350 | 3.498 | 3.196 | 3.498 | 1,105,298 | +0.30(+9.44%) |
Apr 03, 2020 | 3.402 | 3.479 | 3.132 | 3.196 | 851,614 | -0.19(-5.50%) |
Apr 02, 2020 | 3.652 | 3.748 | 3.331 | 3.382 | 729,963 | -0.29(-7.87%) |