Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.208 | 4.255 | 4.208 | 4.255 | 157,574 | +0.05(+1.27%) |
Jun 29, 2020 | 4.081 | 4.215 | 4.081 | 4.201 | 175,729 | +0.11(+2.61%) |
Jun 26, 2020 | 4.215 | 4.228 | 4.041 | 4.095 | 703,486 | -0.11(-2.70%) |
Jun 25, 2020 | 4.288 | 4.332 | 4.155 | 4.208 | 1,058,144 | -0.09(-2.02%) |
Jun 24, 2020 | 4.435 | 4.435 | 4.275 | 4.295 | 351,303 | -0.14(-3.16%) |
Jun 23, 2020 | 4.442 | 4.445 | 4.422 | 4.435 | 181,035 | +0.01(+0.30%) |
Jun 22, 2020 | 4.495 | 4.509 | 4.395 | 4.422 | 211,800 | -0.03(-0.75%) |
Jun 19, 2020 | 4.435 | 4.469 | 4.415 | 4.455 | 129,049 | +0.01(+0.15%) |
Jun 18, 2020 | 4.435 | 4.469 | 4.429 | 4.449 | 144,794 | +0.00(+0.00%) |
Jun 17, 2020 | 4.422 | 4.465 | 4.409 | 4.449 | 115,703 | +0.04(+0.91%) |
Jun 16, 2020 | 4.409 | 4.435 | 4.375 | 4.409 | 216,805 | +0.07(+1.54%) |
Jun 15, 2020 | 4.322 | 4.382 | 4.275 | 4.342 | 176,322 | -0.03(-0.76%) |
Jun 12, 2020 | 4.429 | 4.469 | 4.315 | 4.375 | 135,038 | +0.05(+1.08%) |
Jun 11, 2020 | 4.382 | 4.402 | 4.308 | 4.328 | 336,857 | -0.15(-3.28%) |
Jun 10, 2020 | 4.549 | 4.576 | 4.455 | 4.475 | 374,533 | -0.08(-1.75%) |
Jun 09, 2020 | 4.528 | 4.575 | 4.508 | 4.555 | 441,337 | +0.05(+1.18%) |
Jun 08, 2020 | 4.469 | 4.522 | 4.449 | 4.502 | 294,260 | +0.11(+2.41%) |
Jun 05, 2020 | 4.455 | 4.502 | 4.349 | 4.396 | 842,231 | +0.00(+0.00%) |
Jun 04, 2020 | 4.416 | 4.469 | 4.343 | 4.396 | 675,624 | -0.02(-0.45%) |
Jun 03, 2020 | 4.469 | 4.510 | 4.416 | 4.416 | 622,188 | -0.05(-1.04%) |
Jun 02, 2020 | 4.435 | 4.486 | 4.336 | 4.462 | 658,771 | -0.17(-3.58%) |
Jun 01, 2020 | 4.555 | 4.667 | 4.525 | 4.628 | 175,283 | +0.11(+2.35%) |
May 29, 2020 | 4.561 | 4.601 | 4.495 | 4.522 | 255,806 | -0.06(-1.30%) |
May 28, 2020 | 4.628 | 4.634 | 4.561 | 4.581 | 109,478 | -0.03(-0.58%) |
May 27, 2020 | 4.508 | 4.608 | 4.462 | 4.608 | 364,888 | +0.21(+4.67%) |
May 26, 2020 | 4.508 | 4.516 | 4.382 | 4.402 | 440,888 | -0.04(-0.90%) |
May 22, 2020 | 4.561 | 4.561 | 4.396 | 4.442 | 130,015 | -0.11(-2.33%) |
May 21, 2020 | 4.469 | 4.548 | 4.467 | 4.548 | 118,648 | +0.11(+2.39%) |
May 20, 2020 | 4.469 | 4.517 | 4.427 | 4.442 | 136,947 | +0.02(+0.45%) |
May 19, 2020 | 4.296 | 4.482 | 4.290 | 4.422 | 177,539 | +0.08(+1.83%) |
May 18, 2020 | 4.303 | 4.349 | 4.290 | 4.343 | 407,465 | +0.12(+2.83%) |
May 15, 2020 | 4.197 | 4.333 | 4.164 | 4.223 | 254,298 | -0.08(-1.85%) |
May 14, 2020 | 4.309 | 4.363 | 4.184 | 4.303 | 246,909 | -0.09(-1.96%) |
May 13, 2020 | 4.382 | 4.475 | 4.283 | 4.389 | 420,889 | +0.00(+0.00%) |
May 12, 2020 | 4.462 | 4.542 | 4.363 | 4.389 | 171,693 | -0.04(-0.90%) |
May 11, 2020 | 4.402 | 4.429 | 4.382 | 4.429 | 133,126 | +0.03(+0.60%) |
May 08, 2020 | 4.561 | 4.674 | 4.396 | 4.402 | 253,091 | -0.03(-0.58%) |
May 07, 2020 | 4.500 | 4.540 | 4.395 | 4.428 | 156,815 | -0.03(-0.59%) |
May 06, 2020 | 4.428 | 4.579 | 4.415 | 4.454 | 188,778 | +0.03(+0.59%) |
May 05, 2020 | 4.408 | 4.487 | 4.402 | 4.428 | 234,533 | -0.01(-0.30%) |
May 04, 2020 | 4.303 | 4.448 | 4.284 | 4.441 | 197,123 | +0.14(+3.21%) |
May 01, 2020 | 4.251 | 4.362 | 4.205 | 4.303 | 487,990 | +0.02(+0.46%) |
Apr 30, 2020 | 4.297 | 4.316 | 4.244 | 4.284 | 166,753 | -0.08(-1.81%) |
Apr 29, 2020 | 4.303 | 4.408 | 4.275 | 4.362 | 237,348 | +0.09(+2.15%) |
Apr 28, 2020 | 4.316 | 4.323 | 4.231 | 4.270 | 213,105 | -0.03(-0.61%) |
Apr 27, 2020 | 4.336 | 4.402 | 4.238 | 4.297 | 202,439 | -0.03(-0.76%) |
Apr 24, 2020 | 4.310 | 4.362 | 4.205 | 4.330 | 180,522 | +0.09(+2.01%) |
Apr 23, 2020 | 4.014 | 4.297 | 4.014 | 4.244 | 442,238 | +0.22(+5.56%) |
Apr 22, 2020 | 4.106 | 4.172 | 3.975 | 4.021 | 440,170 | +0.04(+0.99%) |
Apr 21, 2020 | 3.994 | 4.080 | 3.916 | 3.981 | 310,281 | -0.06(-1.46%) |
Apr 20, 2020 | 4.205 | 4.251 | 4.027 | 4.040 | 925,109 | -0.20(-4.65%) |
Apr 17, 2020 | 4.251 | 4.481 | 4.185 | 4.238 | 523,151 | +0.09(+2.06%) |
Apr 16, 2020 | 4.389 | 4.454 | 4.132 | 4.152 | 875,475 | -0.24(-5.39%) |
Apr 15, 2020 | 4.467 | 4.527 | 4.290 | 4.389 | 779,171 | -0.20(-4.43%) |
Apr 14, 2020 | 4.599 | 4.711 | 4.421 | 4.592 | 844,638 | +0.08(+1.75%) |
Apr 13, 2020 | 4.474 | 4.632 | 4.336 | 4.513 | 487,312 | +0.11(+2.54%) |
Apr 09, 2020 | 4.369 | 4.579 | 4.343 | 4.402 | 556,942 | +0.14(+3.25%) |
Apr 08, 2020 | 4.126 | 4.393 | 4.126 | 4.263 | 332,856 | +0.08(+2.02%) |
Apr 07, 2020 | 4.178 | 4.382 | 4.165 | 4.178 | 331,183 | +0.09(+2.23%) |
Apr 06, 2020 | 4.016 | 4.120 | 3.957 | 4.087 | 329,379 | +0.19(+4.84%) |
Apr 03, 2020 | 3.990 | 4.029 | 3.798 | 3.899 | 536,228 | -0.01(-0.33%) |
Apr 02, 2020 | 3.580 | 3.938 | 3.580 | 3.912 | 285,252 | +0.27(+7.51%) |