Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.300 | 4.670 | 4.156 | 4.400 | 241,930 | +0.05(+1.16%) |
Jun 29, 2020 | 4.248 | 4.599 | 4.075 | 4.349 | 263,000 | +0.21(+5.10%) |
Jun 26, 2020 | 4.476 | 4.548 | 4.056 | 4.138 | 440,160 | -0.31(-7.00%) |
Jun 25, 2020 | 4.750 | 4.750 | 4.400 | 4.450 | 185,193 | -0.35(-7.29%) |
Jun 24, 2020 | 4.540 | 4.974 | 4.351 | 4.800 | 436,689 | +0.30(+6.65%) |
Jun 23, 2020 | 4.550 | 4.899 | 4.250 | 4.500 | 480,600 | -0.24(-5.12%) |
Jun 22, 2020 | 5.450 | 5.450 | 4.599 | 4.744 | 481,276 | -1.01(-17.50%) |
Jun 19, 2020 | 5.950 | 6.400 | 4.801 | 5.750 | 1,886,160 | +0.40(+7.48%) |
Jun 18, 2020 | 4.000 | 5.750 | 4.000 | 5.350 | 3,287,895 | +1.37(+34.29%) |
Jun 17, 2020 | 4.051 | 4.069 | 3.905 | 3.984 | 72,420 | +0.01(+0.23%) |
Jun 16, 2020 | 4.103 | 4.149 | 3.852 | 3.975 | 105,526 | -0.12(-3.04%) |
Jun 15, 2020 | 4.000 | 4.150 | 3.901 | 4.099 | 88,371 | +0.19(+4.99%) |
Jun 12, 2020 | 4.300 | 4.348 | 3.850 | 3.905 | 210,240 | -0.19(-4.55%) |
Jun 11, 2020 | 4.401 | 4.500 | 4.000 | 4.090 | 313,183 | -0.84(-16.95%) |
Jun 10, 2020 | 4.350 | 5.200 | 3.800 | 4.926 | 702,899 | +0.76(+18.30%) |
Jun 09, 2020 | 3.850 | 4.399 | 3.800 | 4.163 | 485,233 | +0.36(+9.51%) |
Jun 08, 2020 | 3.449 | 4.250 | 3.446 | 3.802 | 527,929 | +0.22(+6.19%) |
Jun 05, 2020 | 3.600 | 3.691 | 3.430 | 3.580 | 122,800 | -0.11(-3.03%) |
Jun 04, 2020 | 3.402 | 4.300 | 3.402 | 3.692 | 636,192 | +0.25(+7.12%) |
Jun 03, 2020 | 3.470 | 3.470 | 3.417 | 3.447 | 40,282 | -0.02(-0.58%) |
Jun 02, 2020 | 3.374 | 3.600 | 3.325 | 3.467 | 107,157 | +0.09(+2.59%) |
Jun 01, 2020 | 3.348 | 3.393 | 3.250 | 3.380 | 29,051 | +0.06(+1.67%) |
May 29, 2020 | 3.479 | 3.499 | 3.300 | 3.324 | 48,200 | -0.13(-3.65%) |
May 28, 2020 | 3.376 | 3.489 | 3.376 | 3.450 | 52,931 | +0.01(+0.16%) |
May 27, 2020 | 3.446 | 3.446 | 3.300 | 3.445 | 70,244 | +0.02(+0.64%) |
May 26, 2020 | 3.400 | 3.449 | 3.325 | 3.422 | 59,533 | +0.04(+1.23%) |
May 22, 2020 | 3.440 | 3.449 | 3.325 | 3.381 | 50,140 | -0.03(-0.78%) |
May 21, 2020 | 3.411 | 3.499 | 3.300 | 3.408 | 39,450 | -0.03(-0.92%) |
May 20, 2020 | 3.500 | 3.548 | 3.326 | 3.439 | 94,014 | -0.01(-0.32%) |
May 19, 2020 | 3.392 | 3.700 | 3.265 | 3.450 | 206,665 | +0.08(+2.22%) |
May 18, 2020 | 3.349 | 3.450 | 3.158 | 3.375 | 113,423 | +0.12(+3.72%) |
May 15, 2020 | 3.250 | 3.441 | 3.200 | 3.254 | 95,740 | -0.15(-4.32%) |
May 14, 2020 | 3.500 | 3.545 | 3.252 | 3.401 | 212,583 | -0.25(-6.82%) |
May 13, 2020 | 3.800 | 4.000 | 3.550 | 3.650 | 253,271 | -0.22(-5.75%) |
May 12, 2020 | 3.858 | 3.894 | 3.751 | 3.873 | 55,370 | +0.02(+0.58%) |
May 11, 2020 | 3.750 | 3.899 | 3.700 | 3.850 | 91,383 | +0.14(+3.76%) |
May 08, 2020 | 3.695 | 3.800 | 3.627 | 3.711 | 65,100 | +0.01(+0.32%) |
May 07, 2020 | 3.899 | 3.899 | 3.606 | 3.699 | 130,072 | -0.20(-5.04%) |
May 06, 2020 | 3.928 | 4.049 | 3.803 | 3.895 | 152,156 | -0.06(-1.52%) |
May 05, 2020 | 3.974 | 3.999 | 3.865 | 3.955 | 56,872 | -0.09(-2.35%) |
May 04, 2020 | 3.950 | 4.100 | 3.800 | 4.050 | 108,980 | +0.01(+0.15%) |
May 01, 2020 | 4.171 | 4.184 | 3.890 | 4.044 | 91,000 | -0.11(-2.55%) |
Apr 30, 2020 | 4.045 | 4.250 | 3.880 | 4.150 | 187,387 | +0.12(+2.86%) |
Apr 29, 2020 | 3.850 | 4.150 | 3.806 | 4.035 | 183,431 | +0.20(+5.13%) |
Apr 28, 2020 | 4.050 | 4.050 | 3.777 | 3.837 | 194,731 | -0.23(-5.71%) |
Apr 27, 2020 | 3.700 | 4.399 | 3.652 | 4.070 | 707,370 | +0.37(+10.00%) |
Apr 24, 2020 | 3.567 | 3.750 | 3.567 | 3.700 | 143,980 | +0.05(+1.37%) |
Apr 23, 2020 | 3.700 | 3.700 | 3.550 | 3.650 | 144,665 | -0.06(-1.56%) |
Apr 22, 2020 | 3.749 | 4.000 | 3.600 | 3.708 | 402,280 | +0.11(+3.00%) |
Apr 21, 2020 | 3.700 | 3.700 | 3.600 | 3.600 | 130,870 | -0.19(-5.06%) |
Apr 20, 2020 | 3.764 | 4.100 | 3.700 | 3.792 | 313,964 | +0.15(+4.18%) |
Apr 17, 2020 | 3.725 | 3.748 | 3.525 | 3.640 | 320,100 | -0.10(-2.79%) |
Apr 16, 2020 | 4.974 | 5.650 | 3.716 | 3.744 | 1,784,645 | -0.01(-0.15%) |
Apr 15, 2020 | 3.700 | 3.950 | 3.450 | 3.750 | 1,292,949 | +0.10(+2.74%) |
Apr 14, 2020 | 3.800 | 3.950 | 3.600 | 3.650 | 194,743 | -0.10(-2.67%) |
Apr 13, 2020 | 3.800 | 3.850 | 3.600 | 3.750 | 102,386 | -0.05(-1.21%) |
Apr 09, 2020 | 3.985 | 3.985 | 3.600 | 3.796 | 65,640 | -0.14(-3.59%) |
Apr 08, 2020 | 3.795 | 4.085 | 3.652 | 3.938 | 62,721 | +0.09(+2.27%) |
Apr 07, 2020 | 4.100 | 4.150 | 3.550 | 3.850 | 156,619 | -0.29(-6.93%) |
Apr 06, 2020 | 4.306 | 4.450 | 4.100 | 4.136 | 61,780 | -0.08(-1.98%) |
Apr 03, 2020 | 4.700 | 4.700 | 4.053 | 4.220 | 133,740 | -0.43(-9.24%) |
Apr 02, 2020 | 5.350 | 5.450 | 4.400 | 4.649 | 436,410 | -1.70(-26.78%) |