Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.580 | 4.650 | 4.490 | 4.550 | 522,845 | -0.02(-0.44%) |
Jun 29, 2020 | 4.670 | 4.790 | 4.500 | 4.570 | 287,483 | -0.03(-0.65%) |
Jun 26, 2020 | 4.710 | 4.760 | 4.550 | 4.600 | 689,100 | -0.16(-3.36%) |
Jun 25, 2020 | 4.700 | 4.820 | 4.640 | 4.760 | 199,959 | +0.04(+0.85%) |
Jun 24, 2020 | 4.850 | 4.890 | 4.610 | 4.720 | 209,801 | -0.21(-4.26%) |
Jun 23, 2020 | 4.940 | 5.040 | 4.880 | 4.930 | 354,899 | +0.09(+1.86%) |
Jun 22, 2020 | 4.720 | 4.870 | 4.600 | 4.840 | 294,668 | +0.11(+2.33%) |
Jun 19, 2020 | 4.890 | 4.950 | 4.690 | 4.730 | 411,800 | -0.10(-2.07%) |
Jun 18, 2020 | 4.870 | 4.950 | 4.770 | 4.830 | 227,271 | -0.06(-1.23%) |
Jun 17, 2020 | 5.090 | 5.150 | 4.840 | 4.890 | 364,276 | -0.20(-3.93%) |
Jun 16, 2020 | 5.390 | 5.460 | 5.060 | 5.090 | 302,842 | -0.13(-2.49%) |
Jun 15, 2020 | 4.880 | 5.240 | 4.720 | 5.220 | 421,173 | +0.30(+6.10%) |
Jun 12, 2020 | 4.970 | 5.280 | 4.828 | 4.920 | 338,100 | +0.06(+1.23%) |
Jun 11, 2020 | 5.040 | 5.290 | 4.810 | 4.860 | 678,389 | -0.49(-9.16%) |
Jun 10, 2020 | 5.790 | 5.800 | 5.150 | 5.350 | 652,249 | -0.31(-5.48%) |
Jun 09, 2020 | 5.450 | 5.820 | 5.380 | 5.660 | 1,178,961 | +0.40(+7.60%) |
Jun 08, 2020 | 5.000 | 5.330 | 4.960 | 5.260 | 895,117 | +0.31(+6.26%) |
Jun 05, 2020 | 4.750 | 4.960 | 4.720 | 4.950 | 543,500 | +0.28(+6.00%) |
Jun 04, 2020 | 4.650 | 4.770 | 4.570 | 4.670 | 412,456 | +0.06(+1.30%) |
Jun 03, 2020 | 4.630 | 4.650 | 4.550 | 4.610 | 608,305 | +0.00(+0.00%) |
Jun 02, 2020 | 4.570 | 4.740 | 4.540 | 4.610 | 575,691 | +0.05(+1.10%) |
Jun 01, 2020 | 4.580 | 4.740 | 4.540 | 4.560 | 440,699 | +0.04(+0.88%) |
May 29, 2020 | 4.760 | 4.770 | 4.460 | 4.520 | 528,800 | -0.27(-5.64%) |
May 28, 2020 | 4.850 | 5.040 | 4.770 | 4.790 | 549,286 | -0.05(-1.03%) |
May 27, 2020 | 4.780 | 4.880 | 4.770 | 4.840 | 433,356 | +0.04(+0.83%) |
May 26, 2020 | 4.950 | 4.950 | 4.700 | 4.800 | 460,082 | +0.03(+0.63%) |
May 22, 2020 | 4.740 | 4.910 | 4.570 | 4.770 | 554,100 | +0.07(+1.49%) |
May 21, 2020 | 4.650 | 4.750 | 4.530 | 4.700 | 360,728 | +0.07(+1.51%) |
May 20, 2020 | 4.620 | 4.830 | 4.580 | 4.630 | 525,287 | +0.09(+1.98%) |
May 19, 2020 | 4.440 | 4.690 | 4.400 | 4.540 | 458,814 | +0.09(+2.02%) |
May 18, 2020 | 4.450 | 4.640 | 4.330 | 4.450 | 974,491 | +0.09(+2.06%) |
May 15, 2020 | 4.330 | 4.440 | 4.220 | 4.360 | 662,200 | +0.02(+0.46%) |
May 14, 2020 | 4.330 | 4.500 | 4.150 | 4.340 | 801,931 | -0.15(-3.34%) |
May 13, 2020 | 4.750 | 4.750 | 4.230 | 4.490 | 2,164,626 | -0.39(-7.99%) |
May 12, 2020 | 5.160 | 5.300 | 4.800 | 4.880 | 2,404,832 | -0.20(-3.94%) |
May 11, 2020 | 5.700 | 5.750 | 4.760 | 5.080 | 7,687,811 | -3.34(-39.67%) |
May 08, 2020 | 8.560 | 9.190 | 8.420 | 8.420 | 306,100 | +0.05(+0.60%) |
May 07, 2020 | 8.270 | 8.570 | 8.270 | 8.370 | 311,681 | +0.16(+1.95%) |
May 06, 2020 | 8.030 | 8.350 | 7.960 | 8.210 | 251,798 | +0.21(+2.63%) |
May 05, 2020 | 8.170 | 8.300 | 7.900 | 8.000 | 170,184 | +0.01(+0.13%) |
May 04, 2020 | 8.160 | 8.450 | 7.975 | 7.990 | 162,261 | -0.18(-2.20%) |
May 01, 2020 | 8.280 | 8.440 | 7.875 | 8.170 | 183,000 | -0.29(-3.43%) |
Apr 30, 2020 | 8.610 | 8.694 | 8.260 | 8.460 | 239,039 | -0.35(-3.97%) |
Apr 29, 2020 | 8.750 | 9.009 | 8.680 | 8.810 | 343,608 | +0.27(+3.16%) |
Apr 28, 2020 | 8.410 | 8.930 | 8.235 | 8.540 | 301,698 | +0.35(+4.27%) |
Apr 27, 2020 | 8.170 | 8.390 | 7.950 | 8.190 | 276,190 | +0.08(+0.99%) |
Apr 24, 2020 | 7.780 | 8.270 | 7.780 | 8.110 | 111,600 | +0.33(+4.24%) |
Apr 23, 2020 | 7.710 | 8.040 | 7.710 | 7.780 | 129,788 | +0.11(+1.43%) |
Apr 22, 2020 | 7.660 | 7.920 | 7.430 | 7.670 | 118,080 | +0.20(+2.68%) |
Apr 21, 2020 | 7.660 | 7.800 | 7.200 | 7.470 | 280,204 | -0.42(-5.32%) |
Apr 20, 2020 | 7.850 | 8.310 | 7.690 | 7.890 | 153,180 | -0.11(-1.38%) |
Apr 17, 2020 | 8.320 | 8.510 | 7.930 | 8.000 | 330,800 | -0.19(-2.32%) |
Apr 16, 2020 | 8.720 | 8.840 | 7.940 | 8.190 | 180,328 | -0.59(-6.72%) |
Apr 15, 2020 | 7.920 | 8.840 | 7.920 | 8.780 | 309,260 | +0.54(+6.55%) |
Apr 14, 2020 | 8.610 | 8.830 | 8.220 | 8.240 | 125,071 | -0.22(-2.60%) |
Apr 13, 2020 | 8.760 | 8.915 | 7.940 | 8.460 | 246,513 | -0.39(-4.41%) |
Apr 09, 2020 | 8.100 | 8.870 | 8.100 | 8.850 | 417,800 | +0.80(+9.94%) |
Apr 08, 2020 | 7.720 | 8.220 | 7.410 | 8.050 | 512,117 | +0.45(+5.92%) |
Apr 07, 2020 | 8.250 | 8.330 | 7.550 | 7.600 | 621,577 | -0.39(-4.88%) |
Apr 06, 2020 | 7.360 | 8.140 | 7.320 | 7.990 | 296,033 | +0.90(+12.69%) |
Apr 03, 2020 | 7.110 | 7.290 | 6.870 | 7.090 | 256,600 | -0.06(-0.84%) |
Apr 02, 2020 | 7.050 | 7.310 | 7.000 | 7.150 | 603,785 | +0.12(+1.71%) |