Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.787 | 4.852 | 4.723 | 4.779 | 612,210 | -0.02(-0.51%) |
Jun 29, 2020 | 4.876 | 4.941 | 4.763 | 4.803 | 332,019 | -0.06(-1.33%) |
Jun 26, 2020 | 4.917 | 5.078 | 4.852 | 4.868 | 594,310 | -0.14(-2.75%) |
Jun 25, 2020 | 4.820 | 5.014 | 4.812 | 5.006 | 403,489 | +0.18(+3.69%) |
Jun 24, 2020 | 4.755 | 4.961 | 4.739 | 4.828 | 356,366 | -0.06(-1.32%) |
Jun 23, 2020 | 4.917 | 5.006 | 4.876 | 4.892 | 332,310 | -0.01(-0.17%) |
Jun 22, 2020 | 4.763 | 4.917 | 4.723 | 4.901 | 479,414 | +0.12(+2.54%) |
Jun 19, 2020 | 4.682 | 4.884 | 4.674 | 4.779 | 479,430 | +0.11(+2.25%) |
Jun 18, 2020 | 4.609 | 4.731 | 4.609 | 4.674 | 310,369 | +0.03(+0.70%) |
Jun 17, 2020 | 4.771 | 4.812 | 4.585 | 4.642 | 312,402 | -0.11(-2.38%) |
Jun 16, 2020 | 4.706 | 4.795 | 4.658 | 4.755 | 441,436 | +0.12(+2.62%) |
Jun 15, 2020 | 4.472 | 4.723 | 4.423 | 4.634 | 335,064 | +0.09(+1.96%) |
Jun 12, 2020 | 4.690 | 4.747 | 4.464 | 4.545 | 362,324 | -0.03(-0.71%) |
Jun 11, 2020 | 4.682 | 4.767 | 4.569 | 4.577 | 458,953 | -0.19(-3.91%) |
Jun 10, 2020 | 4.626 | 4.836 | 4.626 | 4.763 | 287,193 | +0.14(+2.97%) |
Jun 09, 2020 | 4.860 | 4.957 | 4.609 | 4.626 | 698,586 | -0.25(-5.14%) |
Jun 08, 2020 | 4.836 | 4.965 | 4.820 | 4.876 | 382,878 | +0.06(+1.17%) |
Jun 05, 2020 | 4.892 | 4.973 | 4.787 | 4.820 | 334,376 | -0.02(-0.50%) |
Jun 04, 2020 | 4.795 | 4.917 | 4.690 | 4.844 | 303,881 | +0.02(+0.33%) |
Jun 03, 2020 | 4.795 | 4.926 | 4.715 | 4.828 | 510,794 | +0.07(+1.53%) |
Jun 02, 2020 | 4.731 | 4.812 | 4.601 | 4.755 | 405,401 | +0.08(+1.73%) |
Jun 01, 2020 | 4.844 | 4.876 | 4.585 | 4.674 | 1,003,800 | -0.17(-3.51%) |
May 29, 2020 | 4.892 | 4.965 | 4.803 | 4.844 | 357,995 | -0.07(-1.48%) |
May 28, 2020 | 5.022 | 5.062 | 4.852 | 4.917 | 409,279 | -0.05(-0.98%) |
May 27, 2020 | 4.933 | 5.111 | 4.812 | 4.965 | 594,248 | +0.10(+2.08%) |
May 26, 2020 | 4.965 | 4.981 | 4.803 | 4.864 | 733,052 | +0.01(+0.25%) |
May 22, 2020 | 4.860 | 4.884 | 4.771 | 4.852 | 218,383 | +0.01(+0.17%) |
May 21, 2020 | 4.820 | 5.014 | 4.779 | 4.844 | 338,499 | +0.02(+0.50%) |
May 20, 2020 | 4.706 | 4.949 | 4.706 | 4.820 | 427,837 | +0.16(+3.47%) |
May 19, 2020 | 4.674 | 4.852 | 4.581 | 4.658 | 941,973 | +0.06(+1.23%) |
May 18, 2020 | 4.658 | 4.666 | 4.488 | 4.601 | 373,060 | +0.07(+1.61%) |
May 15, 2020 | 4.351 | 4.553 | 4.286 | 4.529 | 376,297 | +0.20(+4.67%) |
May 14, 2020 | 4.367 | 4.423 | 4.246 | 4.326 | 219,925 | -0.11(-2.55%) |
May 13, 2020 | 4.626 | 4.666 | 4.375 | 4.440 | 163,220 | -0.20(-4.36%) |
May 12, 2020 | 4.747 | 4.795 | 4.634 | 4.642 | 298,142 | -0.11(-2.21%) |
May 11, 2020 | 4.771 | 4.771 | 4.591 | 4.747 | 261,083 | -0.02(-0.51%) |
May 08, 2020 | 4.706 | 4.852 | 4.682 | 4.771 | 241,137 | +0.15(+3.33%) |
May 07, 2020 | 4.828 | 4.836 | 4.448 | 4.617 | 336,110 | -0.12(-2.56%) |
May 06, 2020 | 4.666 | 4.812 | 4.658 | 4.739 | 275,901 | +0.06(+1.21%) |
May 05, 2020 | 4.836 | 4.852 | 4.602 | 4.682 | 317,957 | -0.10(-2.03%) |
May 04, 2020 | 4.771 | 4.852 | 4.593 | 4.779 | 206,884 | +0.05(+1.03%) |
May 01, 2020 | 4.715 | 4.791 | 4.512 | 4.731 | 314,343 | -0.05(-1.02%) |
Apr 30, 2020 | 4.852 | 4.957 | 4.728 | 4.779 | 366,001 | +0.09(+1.90%) |
Apr 29, 2020 | 4.626 | 4.795 | 4.529 | 4.690 | 404,686 | +0.17(+3.76%) |
Apr 28, 2020 | 4.561 | 4.593 | 4.423 | 4.520 | 213,288 | +0.02(+0.54%) |
Apr 27, 2020 | 4.448 | 4.577 | 4.423 | 4.496 | 283,250 | +0.05(+1.09%) |
Apr 24, 2020 | 4.440 | 4.529 | 4.407 | 4.448 | 151,854 | -0.02(-0.36%) |
Apr 23, 2020 | 4.391 | 4.601 | 4.391 | 4.464 | 289,771 | +0.07(+1.66%) |
Apr 22, 2020 | 4.472 | 4.577 | 4.359 | 4.391 | 208,536 | +0.01(+0.18%) |
Apr 21, 2020 | 4.496 | 4.577 | 4.363 | 4.383 | 156,934 | -0.20(-4.41%) |
Apr 20, 2020 | 4.585 | 4.755 | 4.505 | 4.585 | 250,510 | +0.00(+0.00%) |
Apr 17, 2020 | 4.626 | 4.642 | 4.488 | 4.585 | 340,065 | +0.10(+2.16%) |
Apr 16, 2020 | 4.448 | 4.537 | 4.351 | 4.488 | 346,819 | +0.08(+1.83%) |
Apr 15, 2020 | 4.399 | 4.480 | 4.246 | 4.407 | 265,908 | -0.08(-1.80%) |
Apr 14, 2020 | 4.343 | 4.537 | 4.310 | 4.488 | 340,940 | +0.15(+3.35%) |
Apr 13, 2020 | 4.318 | 4.407 | 4.246 | 4.343 | 249,413 | -0.01(-0.19%) |
Apr 09, 2020 | 4.351 | 4.423 | 4.108 | 4.351 | 328,070 | +0.09(+2.09%) |
Apr 08, 2020 | 4.221 | 4.310 | 4.060 | 4.262 | 268,107 | +0.11(+2.53%) |
Apr 07, 2020 | 4.278 | 4.391 | 4.060 | 4.157 | 384,412 | -0.14(-3.20%) |
Apr 06, 2020 | 4.051 | 4.359 | 4.035 | 4.294 | 567,756 | +0.38(+9.71%) |
Apr 03, 2020 | 3.833 | 4.189 | 3.789 | 3.914 | 760,633 | +0.06(+1.47%) |
Apr 02, 2020 | 3.639 | 3.882 | 3.639 | 3.857 | 209,381 | +0.18(+4.84%) |