Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.340 | 4.448 | 4.340 | 4.400 | 33,411 | +0.01(+0.22%) |
Jun 29, 2020 | 4.330 | 4.400 | 4.320 | 4.391 | 34,990 | +0.21(+5.04%) |
Jun 26, 2020 | 4.280 | 4.280 | 4.100 | 4.180 | 299,700 | -0.23(-5.31%) |
Jun 25, 2020 | 4.250 | 4.444 | 4.250 | 4.415 | 31,380 | +0.19(+4.61%) |
Jun 24, 2020 | 4.390 | 4.390 | 4.200 | 4.220 | 26,875 | -0.27(-6.01%) |
Jun 23, 2020 | 4.570 | 4.630 | 4.450 | 4.490 | 34,616 | +0.19(+4.30%) |
Jun 22, 2020 | 4.235 | 4.320 | 4.232 | 4.305 | 22,779 | +0.05(+1.29%) |
Jun 19, 2020 | 4.410 | 4.410 | 4.205 | 4.250 | 34,200 | -0.13(-2.97%) |
Jun 18, 2020 | 4.350 | 4.380 | 4.327 | 4.380 | 142,441 | -0.29(-6.31%) |
Jun 17, 2020 | 4.712 | 4.715 | 4.675 | 4.675 | 10,165 | -0.08(-1.79%) |
Jun 16, 2020 | 4.860 | 4.865 | 4.700 | 4.760 | 33,054 | +0.02(+0.42%) |
Jun 15, 2020 | 4.510 | 4.766 | 4.490 | 4.740 | 31,515 | +0.10(+2.05%) |
Jun 12, 2020 | 4.790 | 4.790 | 4.590 | 4.645 | 54,400 | +0.24(+5.57%) |
Jun 11, 2020 | 4.620 | 4.660 | 4.400 | 4.400 | 87,274 | -0.48(-9.93%) |
Jun 10, 2020 | 5.000 | 5.000 | 4.850 | 4.885 | 44,756 | -0.10(-1.91%) |
Jun 09, 2020 | 4.970 | 5.006 | 4.920 | 4.980 | 41,665 | -0.32(-6.04%) |
Jun 08, 2020 | 5.310 | 5.326 | 5.160 | 5.300 | 142,271 | +0.39(+7.94%) |
Jun 05, 2020 | 4.905 | 4.950 | 4.850 | 4.910 | 73,500 | +0.41(+9.11%) |
Jun 04, 2020 | 4.396 | 4.500 | 4.390 | 4.500 | 118,841 | +0.15(+3.45%) |
Jun 03, 2020 | 4.272 | 4.360 | 4.260 | 4.350 | 57,438 | +0.20(+4.82%) |
Jun 02, 2020 | 4.170 | 4.215 | 4.130 | 4.150 | 76,401 | +0.20(+5.06%) |
Jun 01, 2020 | 4.000 | 4.000 | 3.920 | 3.950 | 30,254 | +0.09(+2.33%) |
May 29, 2020 | 3.910 | 3.920 | 3.810 | 3.860 | 58,500 | -0.21(-5.16%) |
May 28, 2020 | 4.138 | 4.140 | 4.060 | 4.070 | 48,313 | -0.01(-0.25%) |
May 27, 2020 | 4.090 | 4.120 | 4.000 | 4.080 | 208,865 | +0.23(+5.84%) |
May 26, 2020 | 3.790 | 3.880 | 3.780 | 3.855 | 133,678 | +0.29(+7.98%) |
May 22, 2020 | 3.630 | 3.630 | 3.570 | 3.570 | 37,400 | -0.01(-0.28%) |
May 21, 2020 | 3.620 | 3.630 | 3.550 | 3.580 | 66,286 | -0.07(-1.92%) |
May 20, 2020 | 3.620 | 3.690 | 3.620 | 3.650 | 165,305 | +0.18(+5.19%) |
May 19, 2020 | 3.470 | 3.560 | 3.460 | 3.470 | 647,444 | +0.01(+0.29%) |
May 18, 2020 | 3.270 | 3.500 | 3.270 | 3.460 | 146,798 | +0.30(+9.49%) |
May 15, 2020 | 3.220 | 3.220 | 3.140 | 3.160 | 95,100 | -0.11(-3.36%) |
May 14, 2020 | 3.162 | 3.320 | 3.085 | 3.270 | 94,962 | -0.01(-0.45%) |
May 13, 2020 | 3.380 | 3.380 | 3.260 | 3.285 | 98,316 | -0.20(-5.81%) |
May 12, 2020 | 3.550 | 3.567 | 3.476 | 3.487 | 279,240 | -0.05(-1.48%) |
May 11, 2020 | 3.490 | 3.540 | 3.467 | 3.540 | 85,125 | +0.01(+0.28%) |
May 08, 2020 | 3.540 | 3.550 | 3.530 | 3.530 | 39,800 | +0.02(+0.57%) |
May 07, 2020 | 3.510 | 3.610 | 3.450 | 3.510 | 240,083 | +0.00(+0.14%) |
May 06, 2020 | 3.560 | 3.560 | 3.500 | 3.505 | 41,653 | -0.08(-2.09%) |
May 05, 2020 | 3.620 | 3.646 | 3.580 | 3.580 | 60,231 | +0.01(+0.28%) |
May 04, 2020 | 3.535 | 3.616 | 3.520 | 3.570 | 113,379 | -0.03(-0.70%) |
May 01, 2020 | 3.850 | 3.850 | 3.574 | 3.595 | 93,700 | -0.12(-3.30%) |
Apr 30, 2020 | 3.770 | 3.810 | 3.680 | 3.717 | 175,273 | -0.30(-7.41%) |
Apr 29, 2020 | 3.870 | 4.030 | 3.870 | 4.015 | 114,985 | +0.29(+7.93%) |
Apr 28, 2020 | 3.760 | 3.800 | 3.670 | 3.720 | 214,281 | +0.12(+3.33%) |
Apr 27, 2020 | 3.530 | 3.610 | 3.490 | 3.600 | 134,143 | +0.15(+4.35%) |
Apr 24, 2020 | 3.383 | 3.450 | 3.350 | 3.450 | 70,300 | +0.02(+0.44%) |
Apr 23, 2020 | 3.380 | 3.560 | 3.380 | 3.435 | 108,531 | +0.05(+1.45%) |
Apr 22, 2020 | 3.420 | 3.420 | 3.330 | 3.386 | 126,427 | +0.06(+1.68%) |
Apr 21, 2020 | 3.380 | 3.380 | 3.300 | 3.330 | 232,754 | -0.11(-3.20%) |
Apr 20, 2020 | 3.450 | 3.560 | 3.400 | 3.440 | 254,421 | -0.08(-2.24%) |
Apr 17, 2020 | 3.498 | 3.520 | 3.430 | 3.519 | 134,100 | +0.21(+6.31%) |
Apr 16, 2020 | 3.360 | 3.360 | 3.250 | 3.310 | 162,545 | -0.05(-1.49%) |
Apr 15, 2020 | 3.450 | 3.450 | 3.360 | 3.360 | 197,309 | -0.45(-11.81%) |
Apr 14, 2020 | 3.805 | 3.820 | 3.700 | 3.810 | 624,219 | +0.23(+6.42%) |
Apr 13, 2020 | 3.600 | 3.670 | 3.540 | 3.580 | 46,518 | -0.19(-5.04%) |
Apr 09, 2020 | 3.680 | 3.787 | 3.660 | 3.770 | 133,200 | +0.08(+2.17%) |
Apr 08, 2020 | 3.605 | 3.690 | 3.560 | 3.690 | 146,582 | -0.06(-1.47%) |
Apr 07, 2020 | 3.870 | 3.895 | 3.720 | 3.745 | 331,304 | +0.08(+2.04%) |
Apr 06, 2020 | 3.635 | 3.670 | 3.560 | 3.670 | 398,535 | +0.31(+9.23%) |
Apr 03, 2020 | 3.385 | 3.450 | 3.270 | 3.360 | 149,300 | -0.04(-1.18%) |
Apr 02, 2020 | 3.320 | 3.473 | 3.320 | 3.400 | 177,330 | +0.04(+1.27%) |