Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.010 | 5.118 | 4.880 | 5.015 | 6,680 | -0.07(-1.28%) |
Jun 29, 2020 | 5.160 | 5.170 | 4.910 | 5.080 | 19,381 | -0.25(-4.69%) |
Jun 26, 2020 | 4.810 | 5.400 | 4.800 | 5.330 | 33,900 | +0.53(+11.04%) |
Jun 25, 2020 | 5.020 | 5.020 | 4.770 | 4.800 | 21,231 | -0.33(-6.43%) |
Jun 24, 2020 | 4.920 | 5.130 | 4.900 | 5.130 | 7,102 | +0.07(+1.38%) |
Jun 23, 2020 | 5.040 | 5.240 | 5.010 | 5.060 | 25,686 | +0.00(+0.00%) |
Jun 22, 2020 | 5.120 | 5.270 | 4.965 | 5.060 | 17,568 | +0.04(+0.80%) |
Jun 19, 2020 | 5.300 | 5.300 | 5.020 | 5.020 | 13,000 | -0.28(-5.28%) |
Jun 18, 2020 | 5.350 | 5.350 | 5.216 | 5.300 | 9,214 | -0.06(-1.12%) |
Jun 17, 2020 | 5.460 | 5.640 | 5.250 | 5.360 | 21,216 | +0.06(+1.13%) |
Jun 16, 2020 | 5.300 | 5.480 | 5.190 | 5.300 | 28,234 | -0.03(-0.56%) |
Jun 15, 2020 | 5.210 | 5.450 | 4.990 | 5.330 | 23,948 | +0.29(+5.75%) |
Jun 12, 2020 | 5.230 | 5.230 | 4.920 | 5.040 | 8,500 | +0.12(+2.44%) |
Jun 11, 2020 | 5.250 | 5.250 | 4.770 | 4.920 | 21,804 | -0.33(-6.29%) |
Jun 10, 2020 | 5.290 | 5.300 | 5.039 | 5.250 | 17,101 | +0.20(+3.96%) |
Jun 09, 2020 | 5.059 | 5.295 | 5.020 | 5.050 | 6,333 | -0.02(-0.39%) |
Jun 08, 2020 | 5.240 | 5.300 | 5.000 | 5.070 | 26,844 | -0.17(-3.24%) |
Jun 05, 2020 | 5.340 | 5.340 | 5.040 | 5.240 | 19,300 | -0.10(-1.87%) |
Jun 04, 2020 | 5.400 | 5.460 | 5.265 | 5.340 | 5,620 | -0.06(-1.11%) |
Jun 03, 2020 | 5.180 | 5.460 | 5.171 | 5.400 | 6,551 | +0.15(+2.86%) |
Jun 02, 2020 | 5.360 | 5.450 | 5.080 | 5.250 | 15,244 | -0.11(-2.05%) |
Jun 01, 2020 | 5.450 | 5.470 | 5.320 | 5.360 | 9,417 | +0.05(+0.94%) |
May 29, 2020 | 5.360 | 5.450 | 5.010 | 5.310 | 16,400 | +0.18(+3.51%) |
May 28, 2020 | 5.040 | 5.440 | 4.806 | 5.130 | 17,648 | +0.01(+0.20%) |
May 27, 2020 | 5.200 | 5.300 | 5.100 | 5.120 | 25,332 | -0.07(-1.35%) |
May 26, 2020 | 5.250 | 5.500 | 4.940 | 5.190 | 65,834 | +0.07(+1.37%) |
May 22, 2020 | 4.990 | 5.250 | 4.700 | 5.120 | 87,000 | +0.47(+10.11%) |
May 21, 2020 | 4.380 | 4.800 | 4.380 | 4.650 | 41,224 | +0.16(+3.56%) |
May 20, 2020 | 4.500 | 4.504 | 4.148 | 4.490 | 18,889 | -0.06(-1.32%) |
May 19, 2020 | 4.350 | 4.550 | 4.043 | 4.550 | 18,391 | +0.28(+6.56%) |
May 18, 2020 | 4.440 | 4.450 | 4.161 | 4.270 | 8,399 | +0.00(+0.00%) |
May 15, 2020 | 4.000 | 4.490 | 4.000 | 4.270 | 12,100 | +0.21(+5.17%) |
May 14, 2020 | 4.010 | 4.400 | 4.010 | 4.060 | 31,540 | +0.04(+0.99%) |
May 13, 2020 | 4.190 | 4.190 | 3.974 | 4.020 | 6,190 | +0.10(+2.56%) |
May 12, 2020 | 4.350 | 4.350 | 3.900 | 3.920 | 21,847 | -0.33(-7.76%) |
May 11, 2020 | 4.390 | 4.500 | 4.250 | 4.250 | 15,056 | -0.21(-4.67%) |
May 08, 2020 | 4.510 | 4.520 | 4.370 | 4.458 | 3,600 | +0.10(+2.25%) |
May 07, 2020 | 4.350 | 4.500 | 4.276 | 4.360 | 9,087 | -0.12(-2.68%) |
May 06, 2020 | 4.500 | 4.500 | 4.257 | 4.480 | 2,704 | -0.02(-0.44%) |
May 05, 2020 | 4.595 | 4.688 | 4.500 | 4.500 | 6,926 | -0.00(-0.00%) |
May 04, 2020 | 4.810 | 4.810 | 4.500 | 4.500 | 8,075 | -0.28(-5.79%) |
May 01, 2020 | 4.740 | 4.880 | 4.700 | 4.777 | 15,000 | +0.08(+1.63%) |
Apr 30, 2020 | 4.555 | 4.740 | 4.545 | 4.700 | 4,262 | +0.09(+2.06%) |
Apr 29, 2020 | 4.700 | 4.750 | 4.410 | 4.605 | 11,495 | -0.08(-1.81%) |
Apr 28, 2020 | 4.800 | 4.905 | 4.360 | 4.690 | 8,154 | -0.06(-1.26%) |
Apr 27, 2020 | 4.120 | 4.946 | 4.120 | 4.750 | 34,964 | +0.59(+14.18%) |
Apr 24, 2020 | 4.335 | 4.335 | 4.160 | 4.160 | 4,500 | -0.05(-1.19%) |
Apr 23, 2020 | 4.400 | 4.400 | 4.040 | 4.210 | 7,481 | -0.09(-2.05%) |
Apr 22, 2020 | 4.030 | 4.310 | 3.941 | 4.298 | 9,699 | +0.17(+4.07%) |
Apr 21, 2020 | 4.230 | 4.300 | 3.800 | 4.130 | 15,086 | -0.12(-2.83%) |
Apr 20, 2020 | 4.350 | 4.480 | 4.250 | 4.250 | 16,895 | -0.05(-1.16%) |
Apr 17, 2020 | 4.260 | 4.436 | 4.240 | 4.300 | 8,600 | +0.00(+0.00%) |
Apr 16, 2020 | 4.200 | 4.447 | 4.200 | 4.300 | 10,713 | +0.12(+2.87%) |
Apr 15, 2020 | 4.448 | 4.448 | 4.000 | 4.180 | 10,568 | -0.15(-3.52%) |
Apr 14, 2020 | 3.792 | 4.490 | 3.792 | 4.332 | 19,441 | +0.54(+14.31%) |
Apr 13, 2020 | 3.790 | 3.850 | 3.754 | 3.790 | 8,888 | +0.09(+2.43%) |
Apr 09, 2020 | 3.638 | 3.950 | 3.638 | 3.700 | 22,200 | +0.20(+5.71%) |
Apr 08, 2020 | 3.440 | 3.560 | 3.400 | 3.500 | 5,361 | -0.11(-3.05%) |
Apr 07, 2020 | 3.500 | 3.700 | 3.456 | 3.610 | 6,467 | +0.22(+6.49%) |
Apr 06, 2020 | 3.340 | 3.618 | 3.290 | 3.390 | 10,591 | +0.05(+1.50%) |
Apr 03, 2020 | 3.330 | 3.340 | 3.250 | 3.340 | 4,500 | +0.13(+4.05%) |
Apr 02, 2020 | 3.270 | 3.400 | 3.210 | 3.210 | 5,648 | -0.10(-3.01%) |