Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.136 | 5.309 | 5.114 | 5.236 | 250,314 | +0.06(+1.25%) |
Jun 29, 2020 | 5.107 | 5.179 | 4.899 | 5.171 | 309,982 | +0.09(+1.83%) |
Jun 26, 2020 | 4.964 | 5.121 | 4.928 | 5.078 | 164,882 | +0.04(+0.85%) |
Jun 25, 2020 | 5.064 | 5.179 | 4.957 | 5.035 | 236,659 | -0.04(-0.71%) |
Jun 24, 2020 | 5.207 | 5.207 | 4.763 | 5.071 | 437,295 | -0.14(-2.61%) |
Jun 23, 2020 | 5.308 | 5.308 | 5.193 | 5.207 | 156,144 | -0.08(-1.49%) |
Jun 22, 2020 | 5.229 | 5.300 | 5.157 | 5.286 | 258,357 | +0.02(+0.41%) |
Jun 19, 2020 | 5.379 | 5.428 | 5.143 | 5.265 | 245,020 | -0.07(-1.34%) |
Jun 18, 2020 | 5.358 | 5.508 | 5.322 | 5.336 | 221,553 | -0.05(-1.00%) |
Jun 17, 2020 | 5.546 | 5.553 | 5.362 | 5.390 | 242,764 | -0.11(-2.06%) |
Jun 16, 2020 | 5.504 | 5.646 | 5.354 | 5.504 | 386,704 | +0.19(+3.61%) |
Jun 15, 2020 | 5.085 | 5.546 | 5.006 | 5.312 | 316,572 | +0.06(+1.08%) |
Jun 12, 2020 | 5.191 | 5.397 | 5.160 | 5.255 | 307,125 | +0.28(+5.71%) |
Jun 11, 2020 | 5.148 | 5.305 | 4.914 | 4.971 | 492,426 | -0.45(-8.38%) |
Jun 10, 2020 | 5.653 | 5.745 | 5.347 | 5.425 | 289,753 | -0.24(-4.26%) |
Jun 09, 2020 | 5.809 | 5.809 | 5.482 | 5.667 | 467,943 | -0.14(-2.45%) |
Jun 08, 2020 | 5.809 | 5.873 | 5.674 | 5.809 | 309,011 | +0.31(+5.68%) |
Jun 05, 2020 | 5.518 | 5.709 | 5.482 | 5.496 | 390,913 | +0.14(+2.65%) |
Jun 04, 2020 | 5.212 | 5.447 | 5.134 | 5.354 | 250,411 | +0.16(+3.01%) |
Jun 03, 2020 | 5.163 | 5.347 | 5.113 | 5.198 | 413,686 | +0.16(+3.24%) |
Jun 02, 2020 | 5.063 | 5.085 | 4.950 | 5.035 | 185,361 | +0.00(+0.00%) |
Jun 01, 2020 | 4.971 | 5.063 | 4.673 | 5.035 | 586,276 | +0.06(+1.14%) |
May 29, 2020 | 5.198 | 5.220 | 4.921 | 4.978 | 314,307 | -0.21(-4.10%) |
May 28, 2020 | 5.511 | 5.511 | 5.120 | 5.191 | 369,179 | -0.21(-3.94%) |
May 27, 2020 | 4.971 | 5.440 | 4.957 | 5.404 | 378,007 | +0.58(+11.91%) |
May 26, 2020 | 4.772 | 4.971 | 4.772 | 4.829 | 291,286 | +0.10(+2.10%) |
May 22, 2020 | 4.722 | 4.758 | 4.644 | 4.729 | 165,603 | +0.01(+0.15%) |
May 21, 2020 | 4.694 | 4.758 | 4.687 | 4.722 | 136,415 | +0.04(+0.76%) |
May 20, 2020 | 4.587 | 4.715 | 4.587 | 4.687 | 182,947 | +0.15(+3.29%) |
May 19, 2020 | 4.559 | 4.658 | 4.502 | 4.538 | 159,839 | +0.00(+0.00%) |
May 18, 2020 | 4.495 | 4.580 | 4.445 | 4.538 | 178,011 | +0.15(+3.48%) |
May 15, 2020 | 4.294 | 4.476 | 4.273 | 4.385 | 199,933 | +0.07(+1.63%) |
May 14, 2020 | 4.209 | 4.343 | 4.069 | 4.315 | 408,916 | +0.04(+0.99%) |
May 13, 2020 | 4.483 | 4.483 | 4.216 | 4.273 | 302,032 | -0.21(-4.70%) |
May 12, 2020 | 4.533 | 4.596 | 4.462 | 4.483 | 260,963 | +0.00(+0.00%) |
May 11, 2020 | 4.476 | 4.631 | 4.384 | 4.483 | 279,461 | +0.04(+0.79%) |
May 08, 2020 | 4.420 | 4.512 | 4.371 | 4.448 | 225,689 | +0.15(+3.43%) |
May 07, 2020 | 4.371 | 4.512 | 4.259 | 4.301 | 371,101 | +0.00(+0.00%) |
May 06, 2020 | 4.125 | 4.448 | 4.125 | 4.301 | 377,300 | +0.26(+6.53%) |
May 05, 2020 | 4.420 | 4.643 | 3.935 | 4.037 | 701,317 | -0.43(-9.53%) |
May 04, 2020 | 4.540 | 4.596 | 4.343 | 4.462 | 432,107 | -0.14(-3.05%) |
May 01, 2020 | 4.638 | 4.680 | 4.533 | 4.603 | 324,162 | -0.15(-3.11%) |
Apr 30, 2020 | 4.729 | 4.870 | 4.575 | 4.750 | 395,913 | +0.00(+0.00%) |
Apr 29, 2020 | 4.568 | 4.842 | 4.522 | 4.750 | 503,172 | +0.34(+7.81%) |
Apr 28, 2020 | 4.512 | 4.603 | 4.399 | 4.406 | 371,490 | +0.03(+0.64%) |
Apr 27, 2020 | 4.357 | 4.497 | 4.350 | 4.378 | 467,665 | +0.04(+0.81%) |
Apr 24, 2020 | 4.181 | 4.343 | 4.175 | 4.343 | 380,797 | +0.17(+4.04%) |
Apr 23, 2020 | 4.273 | 4.304 | 4.111 | 4.174 | 365,799 | -0.04(-0.92%) |
Apr 22, 2020 | 4.289 | 4.345 | 4.143 | 4.213 | 339,303 | +0.03(+0.83%) |
Apr 21, 2020 | 4.227 | 4.255 | 4.109 | 4.178 | 331,892 | -0.10(-2.44%) |
Apr 20, 2020 | 4.178 | 4.366 | 4.143 | 4.282 | 346,152 | +0.10(+2.50%) |
Apr 17, 2020 | 4.331 | 4.408 | 4.096 | 4.178 | 544,162 | +0.04(+1.01%) |
Apr 16, 2020 | 4.317 | 4.387 | 4.116 | 4.136 | 372,482 | -0.16(-3.72%) |
Apr 15, 2020 | 4.248 | 4.435 | 4.053 | 4.296 | 404,378 | -0.15(-3.44%) |
Apr 14, 2020 | 4.387 | 4.526 | 4.234 | 4.449 | 423,354 | +0.14(+3.23%) |
Apr 13, 2020 | 4.491 | 4.567 | 4.011 | 4.310 | 503,534 | -0.14(-3.13%) |
Apr 09, 2020 | 4.567 | 4.859 | 4.303 | 4.449 | 722,528 | +0.08(+1.75%) |
Apr 08, 2020 | 4.136 | 4.526 | 4.039 | 4.373 | 479,052 | +0.34(+8.45%) |
Apr 07, 2020 | 3.733 | 4.088 | 3.705 | 4.032 | 590,704 | +0.51(+14.40%) |
Apr 06, 2020 | 3.427 | 3.761 | 3.427 | 3.525 | 438,802 | +0.23(+6.96%) |
Apr 03, 2020 | 3.476 | 3.476 | 3.128 | 3.295 | 525,750 | -0.15(-4.24%) |
Apr 02, 2020 | 3.504 | 3.601 | 3.413 | 3.441 | 350,356 | -0.07(-1.98%) |