Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.740 | 4.830 | 4.730 | 4.760 | 127,582 | +0.04(+0.85%) |
Jun 29, 2020 | 4.540 | 4.780 | 4.469 | 4.720 | 160,954 | +0.27(+6.07%) |
Jun 26, 2020 | 4.670 | 4.700 | 4.420 | 4.450 | 312,100 | -0.23(-4.91%) |
Jun 25, 2020 | 4.590 | 4.720 | 4.551 | 4.680 | 165,708 | +0.10(+2.18%) |
Jun 24, 2020 | 4.780 | 4.870 | 4.510 | 4.580 | 245,351 | -0.24(-4.98%) |
Jun 23, 2020 | 5.000 | 5.110 | 4.810 | 4.820 | 234,564 | -0.05(-1.03%) |
Jun 22, 2020 | 4.380 | 4.930 | 4.370 | 4.870 | 478,367 | +0.55(+12.73%) |
Jun 19, 2020 | 4.340 | 4.447 | 4.050 | 4.320 | 963,500 | +0.01(+0.23%) |
Jun 18, 2020 | 4.260 | 4.440 | 4.210 | 4.310 | 197,270 | +0.02(+0.47%) |
Jun 17, 2020 | 4.500 | 4.700 | 4.270 | 4.290 | 121,005 | -0.24(-5.30%) |
Jun 16, 2020 | 4.550 | 4.670 | 4.470 | 4.530 | 136,284 | +0.16(+3.66%) |
Jun 15, 2020 | 4.270 | 4.450 | 4.210 | 4.370 | 112,892 | -0.06(-1.35%) |
Jun 12, 2020 | 4.490 | 4.620 | 4.230 | 4.430 | 174,700 | +0.05(+1.14%) |
Jun 11, 2020 | 4.660 | 4.720 | 4.285 | 4.380 | 197,564 | -0.49(-10.06%) |
Jun 10, 2020 | 5.100 | 5.100 | 4.680 | 4.870 | 206,329 | -0.13(-2.60%) |
Jun 09, 2020 | 5.050 | 5.110 | 4.820 | 5.000 | 191,102 | -0.03(-0.60%) |
Jun 08, 2020 | 5.120 | 5.150 | 4.971 | 5.030 | 148,006 | -0.04(-0.79%) |
Jun 05, 2020 | 5.100 | 5.220 | 5.061 | 5.070 | 170,600 | +0.11(+2.22%) |
Jun 04, 2020 | 4.920 | 5.000 | 4.810 | 4.960 | 107,349 | +0.02(+0.40%) |
Jun 03, 2020 | 4.910 | 4.970 | 4.853 | 4.940 | 221,554 | +0.10(+2.07%) |
Jun 02, 2020 | 4.770 | 4.870 | 4.650 | 4.840 | 145,989 | +0.09(+1.89%) |
Jun 01, 2020 | 4.860 | 4.930 | 4.730 | 4.750 | 137,778 | -0.06(-1.25%) |
May 29, 2020 | 4.830 | 4.870 | 4.670 | 4.810 | 109,100 | -0.03(-0.62%) |
May 28, 2020 | 4.820 | 4.960 | 4.750 | 4.840 | 170,501 | +0.10(+2.11%) |
May 27, 2020 | 4.740 | 4.790 | 4.590 | 4.740 | 146,757 | +0.12(+2.60%) |
May 26, 2020 | 4.790 | 4.790 | 4.590 | 4.620 | 81,168 | +0.03(+0.65%) |
May 22, 2020 | 4.460 | 4.600 | 4.390 | 4.590 | 54,800 | +0.17(+3.85%) |
May 21, 2020 | 4.490 | 4.540 | 4.380 | 4.420 | 99,221 | -0.06(-1.34%) |
May 20, 2020 | 4.350 | 4.480 | 4.290 | 4.480 | 79,169 | +0.24(+5.66%) |
May 19, 2020 | 4.270 | 4.380 | 4.210 | 4.240 | 76,852 | +0.02(+0.36%) |
May 18, 2020 | 4.200 | 4.350 | 4.080 | 4.225 | 185,739 | +0.18(+4.58%) |
May 15, 2020 | 4.020 | 4.100 | 3.988 | 4.040 | 168,100 | -0.01(-0.25%) |
May 14, 2020 | 4.140 | 4.170 | 3.920 | 4.050 | 156,383 | -0.16(-3.80%) |
May 13, 2020 | 4.130 | 4.250 | 4.030 | 4.210 | 141,242 | +0.03(+0.72%) |
May 12, 2020 | 4.550 | 4.570 | 4.160 | 4.180 | 128,668 | -0.32(-7.11%) |
May 11, 2020 | 4.430 | 4.550 | 4.220 | 4.500 | 144,592 | +0.03(+0.67%) |
May 08, 2020 | 4.320 | 4.530 | 4.280 | 4.470 | 123,900 | +0.25(+5.92%) |
May 07, 2020 | 4.170 | 4.360 | 4.120 | 4.220 | 108,873 | +0.12(+2.93%) |
May 06, 2020 | 4.590 | 4.590 | 4.050 | 4.100 | 187,482 | -0.16(-3.76%) |
May 05, 2020 | 4.360 | 4.660 | 4.210 | 4.260 | 588,607 | +0.46(+12.11%) |
May 04, 2020 | 3.720 | 3.800 | 3.670 | 3.800 | 77,492 | +0.04(+1.06%) |
May 01, 2020 | 3.890 | 3.940 | 3.690 | 3.760 | 131,900 | -0.23(-5.76%) |
Apr 30, 2020 | 3.970 | 4.080 | 3.800 | 3.990 | 121,797 | -0.06(-1.48%) |
Apr 29, 2020 | 4.070 | 4.080 | 3.800 | 4.050 | 201,893 | +0.17(+4.38%) |
Apr 28, 2020 | 3.950 | 4.020 | 3.820 | 3.880 | 104,808 | -0.01(-0.26%) |
Apr 27, 2020 | 3.790 | 3.920 | 3.790 | 3.890 | 243,030 | +0.14(+3.73%) |
Apr 24, 2020 | 3.750 | 3.790 | 3.690 | 3.750 | 148,600 | +0.06(+1.63%) |
Apr 23, 2020 | 3.650 | 3.750 | 3.650 | 3.690 | 183,763 | +0.06(+1.65%) |
Apr 22, 2020 | 3.650 | 3.675 | 3.510 | 3.630 | 108,649 | +0.13(+3.71%) |
Apr 21, 2020 | 3.380 | 3.520 | 3.340 | 3.500 | 94,015 | +0.02(+0.57%) |
Apr 20, 2020 | 3.460 | 3.480 | 3.380 | 3.480 | 101,217 | -0.02(-0.57%) |
Apr 17, 2020 | 3.600 | 3.600 | 3.400 | 3.500 | 144,200 | +0.09(+2.64%) |
Apr 16, 2020 | 3.470 | 3.470 | 3.300 | 3.410 | 166,940 | +0.02(+0.59%) |
Apr 15, 2020 | 3.450 | 3.475 | 3.270 | 3.390 | 114,082 | -0.12(-3.42%) |
Apr 14, 2020 | 3.550 | 3.570 | 3.450 | 3.510 | 133,115 | +0.07(+2.03%) |
Apr 13, 2020 | 3.460 | 3.487 | 3.260 | 3.440 | 59,189 | -0.05(-1.43%) |
Apr 09, 2020 | 3.610 | 3.610 | 3.220 | 3.490 | 220,800 | +0.00(+0.00%) |
Apr 08, 2020 | 3.410 | 3.555 | 3.230 | 3.490 | 217,825 | +0.17(+5.12%) |
Apr 07, 2020 | 3.280 | 3.375 | 3.110 | 3.320 | 246,458 | +0.14(+4.40%) |
Apr 06, 2020 | 3.000 | 3.230 | 2.840 | 3.180 | 130,131 | +0.44(+16.06%) |
Apr 03, 2020 | 3.000 | 3.000 | 2.680 | 2.740 | 112,100 | -0.27(-8.97%) |
Apr 02, 2020 | 2.940 | 3.140 | 2.880 | 3.010 | 87,099 | +0.05(+1.69%) |