Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.740 | 5.100 | 4.680 | 5.090 | 4,217,905 | +0.33(+6.93%) |
Jun 29, 2020 | 4.800 | 4.820 | 4.690 | 4.760 | 1,946,376 | +0.01(+0.21%) |
Jun 26, 2020 | 4.780 | 4.820 | 4.550 | 4.750 | 3,882,300 | -0.06(-1.25%) |
Jun 25, 2020 | 4.770 | 4.810 | 4.640 | 4.810 | 2,818,676 | +0.11(+2.34%) |
Jun 24, 2020 | 4.850 | 4.910 | 4.610 | 4.700 | 4,334,022 | -0.25(-5.05%) |
Jun 23, 2020 | 4.740 | 4.990 | 4.630 | 4.950 | 5,275,516 | +0.32(+6.91%) |
Jun 22, 2020 | 4.370 | 4.750 | 4.320 | 4.630 | 8,344,591 | +0.39(+9.20%) |
Jun 19, 2020 | 4.340 | 4.365 | 4.210 | 4.240 | 19,437,500 | +0.03(+0.71%) |
Jun 18, 2020 | 4.350 | 4.380 | 4.190 | 4.210 | 2,875,605 | -0.16(-3.66%) |
Jun 17, 2020 | 4.400 | 4.510 | 4.285 | 4.370 | 2,801,632 | -0.02(-0.46%) |
Jun 16, 2020 | 4.590 | 4.660 | 4.350 | 4.390 | 3,252,700 | -0.19(-4.15%) |
Jun 15, 2020 | 4.230 | 4.630 | 4.120 | 4.580 | 5,017,630 | +0.17(+3.85%) |
Jun 12, 2020 | 4.530 | 4.620 | 4.320 | 4.410 | 4,484,100 | +0.02(+0.46%) |
Jun 11, 2020 | 4.800 | 4.845 | 4.300 | 4.390 | 3,988,628 | -0.40(-8.35%) |
Jun 10, 2020 | 4.630 | 4.790 | 4.460 | 4.790 | 3,715,745 | +0.23(+5.04%) |
Jun 09, 2020 | 4.580 | 4.740 | 4.530 | 4.560 | 2,274,764 | -0.01(-0.22%) |
Jun 08, 2020 | 4.550 | 4.660 | 4.440 | 4.570 | 2,879,050 | +0.06(+1.33%) |
Jun 05, 2020 | 4.260 | 4.520 | 4.180 | 4.510 | 5,033,300 | -0.07(-1.53%) |
Jun 04, 2020 | 4.430 | 4.690 | 4.350 | 4.580 | 3,699,160 | +0.27(+6.26%) |
Jun 03, 2020 | 4.480 | 4.510 | 4.150 | 4.310 | 5,107,719 | -0.32(-6.91%) |
Jun 02, 2020 | 4.850 | 4.880 | 4.510 | 4.630 | 4,345,800 | -0.17(-3.54%) |
Jun 01, 2020 | 4.610 | 4.860 | 4.600 | 4.800 | 4,881,789 | +0.31(+6.90%) |
May 29, 2020 | 4.360 | 4.530 | 4.298 | 4.490 | 5,884,400 | +0.32(+7.67%) |
May 28, 2020 | 4.290 | 4.410 | 4.120 | 4.170 | 2,729,376 | -0.02(-0.48%) |
May 27, 2020 | 3.830 | 4.190 | 3.770 | 4.190 | 3,433,723 | +0.22(+5.54%) |
May 26, 2020 | 4.250 | 4.290 | 3.970 | 3.970 | 4,006,116 | -0.23(-5.48%) |
May 22, 2020 | 4.280 | 4.420 | 4.190 | 4.200 | 2,816,800 | -0.06(-1.41%) |
May 21, 2020 | 4.210 | 4.290 | 4.080 | 4.260 | 3,179,766 | -0.07(-1.62%) |
May 20, 2020 | 4.210 | 4.470 | 4.200 | 4.330 | 4,203,758 | +0.13(+3.10%) |
May 19, 2020 | 4.320 | 4.395 | 4.120 | 4.200 | 6,019,709 | -0.06(-1.41%) |
May 18, 2020 | 4.400 | 4.430 | 4.030 | 4.260 | 5,881,704 | +0.30(+7.58%) |
May 15, 2020 | 3.510 | 3.990 | 3.480 | 3.960 | 5,853,300 | +0.60(+17.86%) |
May 14, 2020 | 3.150 | 3.390 | 3.140 | 3.360 | 2,505,290 | +0.14(+4.35%) |
May 13, 2020 | 3.390 | 3.440 | 3.110 | 3.220 | 3,548,001 | -0.06(-1.83%) |
May 12, 2020 | 3.260 | 3.430 | 3.220 | 3.280 | 3,310,541 | +0.06(+1.86%) |
May 11, 2020 | 3.150 | 3.320 | 3.080 | 3.220 | 4,429,434 | -0.06(-1.83%) |
May 08, 2020 | 3.290 | 3.400 | 3.240 | 3.280 | 2,473,300 | +0.03(+0.92%) |
May 07, 2020 | 3.100 | 3.340 | 3.061 | 3.250 | 2,409,402 | +0.20(+6.56%) |
May 06, 2020 | 3.100 | 3.139 | 3.020 | 3.050 | 1,807,291 | -0.08(-2.56%) |
May 05, 2020 | 3.130 | 3.160 | 3.030 | 3.130 | 1,699,054 | +0.03(+0.97%) |
May 04, 2020 | 3.150 | 3.170 | 3.050 | 3.100 | 2,823,504 | -0.03(-0.96%) |
May 01, 2020 | 2.890 | 3.130 | 2.860 | 3.130 | 3,123,500 | +0.13(+4.33%) |
Apr 30, 2020 | 3.250 | 3.270 | 2.940 | 3.000 | 4,441,891 | -0.18(-5.66%) |
Apr 29, 2020 | 2.950 | 3.200 | 2.930 | 3.180 | 5,172,582 | +0.30(+10.42%) |
Apr 28, 2020 | 2.800 | 2.930 | 2.710 | 2.880 | 4,135,195 | +0.14(+5.11%) |
Apr 27, 2020 | 2.760 | 2.780 | 2.620 | 2.740 | 3,114,358 | +0.03(+1.11%) |
Apr 24, 2020 | 2.740 | 2.840 | 2.580 | 2.710 | 4,305,900 | +0.07(+2.65%) |
Apr 23, 2020 | 2.550 | 2.730 | 2.530 | 2.640 | 5,232,823 | +0.15(+6.02%) |
Apr 22, 2020 | 2.490 | 2.530 | 2.420 | 2.490 | 4,106,268 | +0.11(+4.62%) |
Apr 21, 2020 | 2.310 | 2.398 | 2.270 | 2.380 | 2,294,613 | -0.03(-1.24%) |
Apr 20, 2020 | 2.390 | 2.500 | 2.370 | 2.410 | 2,723,748 | +0.05(+2.12%) |
Apr 17, 2020 | 2.450 | 2.520 | 2.340 | 2.360 | 3,825,600 | -0.18(-7.09%) |
Apr 16, 2020 | 2.540 | 2.610 | 2.460 | 2.540 | 2,039,694 | +0.06(+2.42%) |
Apr 15, 2020 | 2.570 | 2.700 | 2.450 | 2.480 | 3,024,663 | -0.19(-7.12%) |
Apr 14, 2020 | 2.890 | 2.985 | 2.570 | 2.670 | 5,725,048 | -0.01(-0.37%) |
Apr 13, 2020 | 2.470 | 2.710 | 2.290 | 2.680 | 4,219,494 | +0.26(+10.74%) |
Apr 09, 2020 | 2.430 | 2.500 | 2.320 | 2.420 | 4,609,700 | +0.21(+9.50%) |
Apr 08, 2020 | 2.260 | 2.345 | 2.200 | 2.210 | 2,288,977 | -0.05(-2.21%) |
Apr 07, 2020 | 2.380 | 2.545 | 2.250 | 2.260 | 4,379,884 | -0.01(-0.44%) |
Apr 06, 2020 | 2.200 | 2.320 | 2.140 | 2.270 | 3,414,188 | +0.24(+11.82%) |
Apr 03, 2020 | 2.150 | 2.215 | 2.020 | 2.030 | 2,732,800 | -0.11(-5.14%) |
Apr 02, 2020 | 2.220 | 2.310 | 2.140 | 2.140 | 3,040,327 | -0.03(-1.38%) |