Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.620 | 4.780 | 4.580 | 4.700 | 306,188 | +0.05(+1.08%) |
Jun 29, 2020 | 4.460 | 4.820 | 4.447 | 4.650 | 310,096 | +0.25(+5.68%) |
Jun 26, 2020 | 4.600 | 4.680 | 4.380 | 4.400 | 1,247,500 | -0.20(-4.35%) |
Jun 25, 2020 | 4.850 | 5.000 | 4.550 | 4.600 | 647,589 | -0.27(-5.54%) |
Jun 24, 2020 | 5.070 | 5.130 | 4.850 | 4.870 | 375,146 | -0.31(-5.98%) |
Jun 23, 2020 | 5.250 | 5.280 | 5.100 | 5.180 | 318,519 | +0.02(+0.39%) |
Jun 22, 2020 | 5.140 | 5.240 | 5.010 | 5.160 | 324,394 | +0.01(+0.19%) |
Jun 19, 2020 | 4.900 | 5.270 | 4.890 | 5.150 | 513,300 | +0.37(+7.74%) |
Jun 18, 2020 | 5.240 | 5.240 | 4.780 | 4.780 | 308,133 | -0.10(-2.05%) |
Jun 17, 2020 | 5.050 | 5.156 | 4.740 | 4.880 | 374,773 | -0.14(-2.79%) |
Jun 16, 2020 | 5.330 | 5.420 | 4.990 | 5.020 | 346,124 | -0.21(-4.02%) |
Jun 15, 2020 | 4.920 | 5.250 | 4.790 | 5.230 | 292,472 | +0.27(+5.44%) |
Jun 12, 2020 | 4.960 | 5.230 | 4.800 | 4.960 | 377,400 | +0.24(+5.08%) |
Jun 11, 2020 | 4.920 | 5.090 | 4.680 | 4.720 | 602,641 | -0.44(-8.53%) |
Jun 10, 2020 | 5.330 | 5.345 | 5.040 | 5.160 | 347,416 | -0.17(-3.19%) |
Jun 09, 2020 | 5.310 | 5.430 | 5.210 | 5.330 | 171,736 | -0.08(-1.48%) |
Jun 08, 2020 | 5.670 | 5.670 | 5.300 | 5.410 | 357,483 | -0.18(-3.22%) |
Jun 05, 2020 | 5.650 | 5.740 | 5.080 | 5.590 | 823,500 | +0.12(+2.19%) |
Jun 04, 2020 | 5.080 | 5.720 | 5.000 | 5.470 | 638,162 | +0.53(+10.73%) |
Jun 03, 2020 | 4.750 | 4.980 | 4.645 | 4.940 | 320,433 | +0.29(+6.24%) |
Jun 02, 2020 | 4.620 | 4.830 | 4.565 | 4.650 | 250,739 | +0.08(+1.75%) |
Jun 01, 2020 | 4.460 | 4.670 | 4.360 | 4.570 | 268,416 | +0.12(+2.70%) |
May 29, 2020 | 4.370 | 4.570 | 4.320 | 4.450 | 247,200 | +0.05(+1.14%) |
May 28, 2020 | 4.720 | 4.730 | 4.390 | 4.400 | 178,839 | -0.28(-5.98%) |
May 27, 2020 | 4.650 | 4.720 | 4.330 | 4.680 | 209,190 | +0.08(+1.74%) |
May 26, 2020 | 4.760 | 4.900 | 4.550 | 4.600 | 415,021 | +0.04(+0.88%) |
May 22, 2020 | 4.480 | 4.580 | 4.360 | 4.560 | 150,000 | +0.09(+2.01%) |
May 21, 2020 | 4.390 | 4.500 | 4.240 | 4.470 | 127,135 | +0.08(+1.82%) |
May 20, 2020 | 4.340 | 4.510 | 4.280 | 4.390 | 227,989 | +0.19(+4.52%) |
May 19, 2020 | 4.540 | 4.540 | 4.200 | 4.200 | 491,369 | -0.36(-7.89%) |
May 18, 2020 | 4.360 | 4.565 | 4.310 | 4.560 | 459,259 | +0.36(+8.57%) |
May 15, 2020 | 4.030 | 4.240 | 3.986 | 4.200 | 218,500 | +0.17(+4.22%) |
May 14, 2020 | 4.010 | 4.130 | 3.760 | 4.030 | 640,871 | -0.03(-0.74%) |
May 13, 2020 | 4.500 | 4.500 | 4.050 | 4.060 | 611,995 | -0.43(-9.58%) |
May 12, 2020 | 4.640 | 4.850 | 4.330 | 4.490 | 699,125 | -0.09(-1.97%) |
May 11, 2020 | 4.770 | 4.840 | 4.390 | 4.580 | 365,539 | -0.30(-6.15%) |
May 08, 2020 | 4.630 | 4.980 | 4.630 | 4.880 | 329,500 | +0.22(+4.72%) |
May 07, 2020 | 4.400 | 4.670 | 4.330 | 4.660 | 283,819 | +0.36(+8.37%) |
May 06, 2020 | 4.390 | 4.527 | 4.300 | 4.300 | 213,933 | -0.13(-2.93%) |
May 05, 2020 | 4.520 | 4.610 | 4.380 | 4.430 | 223,771 | +0.04(+0.91%) |
May 04, 2020 | 4.410 | 4.490 | 4.290 | 4.390 | 179,385 | -0.06(-1.35%) |
May 01, 2020 | 4.350 | 4.555 | 4.240 | 4.450 | 490,500 | -0.08(-1.77%) |
Apr 30, 2020 | 4.850 | 4.930 | 4.485 | 4.530 | 1,046,510 | -0.38(-7.74%) |
Apr 29, 2020 | 4.680 | 4.980 | 4.430 | 4.910 | 675,796 | +0.37(+8.15%) |
Apr 28, 2020 | 4.110 | 4.690 | 4.030 | 4.540 | 989,957 | +0.60(+15.23%) |
Apr 27, 2020 | 3.870 | 4.200 | 3.800 | 3.940 | 767,639 | +0.11(+2.87%) |
Apr 24, 2020 | 3.810 | 3.845 | 3.660 | 3.830 | 344,900 | +0.04(+1.06%) |
Apr 23, 2020 | 3.790 | 3.930 | 3.760 | 3.790 | 341,371 | +0.03(+0.80%) |
Apr 22, 2020 | 3.590 | 3.840 | 3.500 | 3.760 | 561,839 | +0.23(+6.52%) |
Apr 21, 2020 | 3.450 | 3.610 | 3.380 | 3.530 | 463,352 | -0.01(-0.28%) |
Apr 20, 2020 | 3.550 | 3.660 | 3.460 | 3.540 | 608,897 | -0.08(-2.34%) |
Apr 17, 2020 | 3.810 | 3.823 | 3.540 | 3.625 | 569,800 | +0.04(+1.26%) |
Apr 16, 2020 | 3.800 | 3.860 | 3.530 | 3.580 | 663,341 | -0.22(-5.79%) |
Apr 15, 2020 | 3.830 | 4.018 | 3.760 | 3.800 | 557,376 | -0.29(-7.09%) |
Apr 14, 2020 | 4.050 | 4.320 | 4.030 | 4.090 | 651,874 | +0.16(+4.07%) |
Apr 13, 2020 | 3.980 | 4.010 | 3.600 | 3.930 | 488,912 | -0.01(-0.25%) |
Apr 09, 2020 | 4.180 | 4.180 | 3.780 | 3.940 | 656,700 | -0.10(-2.48%) |
Apr 08, 2020 | 3.640 | 4.105 | 3.570 | 4.040 | 829,463 | +0.47(+13.17%) |
Apr 07, 2020 | 3.740 | 3.740 | 3.400 | 3.570 | 718,680 | -0.01(-0.28%) |
Apr 06, 2020 | 3.400 | 3.620 | 3.300 | 3.580 | 524,112 | +0.38(+11.87%) |
Apr 03, 2020 | 3.200 | 3.280 | 3.080 | 3.200 | 481,000 | -0.02(-0.62%) |
Apr 02, 2020 | 3.100 | 3.340 | 3.100 | 3.220 | 476,105 | +0.17(+5.57%) |