Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.670 | 5.837 | 5.670 | 5.760 | 25,902 | +0.06(+1.05%) |
Jun 29, 2020 | 5.860 | 5.990 | 5.700 | 5.700 | 90,835 | -0.03(-0.52%) |
Jun 26, 2020 | 5.910 | 6.000 | 5.550 | 5.730 | 157,600 | -0.17(-2.88%) |
Jun 25, 2020 | 5.620 | 6.000 | 5.620 | 5.900 | 149,370 | +0.25(+4.42%) |
Jun 24, 2020 | 5.710 | 5.830 | 5.380 | 5.650 | 65,267 | -0.09(-1.57%) |
Jun 23, 2020 | 5.750 | 6.000 | 5.690 | 5.740 | 64,245 | -0.02(-0.35%) |
Jun 22, 2020 | 5.720 | 5.910 | 5.550 | 5.760 | 106,639 | +0.08(+1.41%) |
Jun 19, 2020 | 6.020 | 6.020 | 5.609 | 5.680 | 150,000 | -0.34(-5.65%) |
Jun 18, 2020 | 6.100 | 6.240 | 5.910 | 6.020 | 168,482 | -0.06(-0.99%) |
Jun 17, 2020 | 5.430 | 6.150 | 5.290 | 6.080 | 469,686 | +0.71(+13.22%) |
Jun 16, 2020 | 5.320 | 5.480 | 5.255 | 5.370 | 41,127 | +0.04(+0.75%) |
Jun 15, 2020 | 5.160 | 5.490 | 5.150 | 5.330 | 43,199 | +0.08(+1.52%) |
Jun 12, 2020 | 5.250 | 5.380 | 5.150 | 5.250 | 53,100 | -0.02(-0.38%) |
Jun 11, 2020 | 5.420 | 5.450 | 5.250 | 5.270 | 45,781 | -0.12(-2.23%) |
Jun 10, 2020 | 5.350 | 5.685 | 5.230 | 5.390 | 120,762 | +0.04(+0.75%) |
Jun 09, 2020 | 5.250 | 5.420 | 5.170 | 5.350 | 55,460 | +0.10(+1.90%) |
Jun 08, 2020 | 5.350 | 5.550 | 5.190 | 5.250 | 67,868 | -0.21(-3.85%) |
Jun 05, 2020 | 5.500 | 5.550 | 5.190 | 5.460 | 99,900 | +0.04(+0.74%) |
Jun 04, 2020 | 5.700 | 5.840 | 5.360 | 5.420 | 36,716 | -0.22(-3.90%) |
Jun 03, 2020 | 5.840 | 5.850 | 5.501 | 5.640 | 45,388 | -0.15(-2.59%) |
Jun 02, 2020 | 5.890 | 5.980 | 5.420 | 5.790 | 72,049 | -0.01(-0.17%) |
Jun 01, 2020 | 5.480 | 6.140 | 5.390 | 5.800 | 236,894 | +0.47(+8.82%) |
May 29, 2020 | 5.170 | 5.560 | 5.170 | 5.330 | 237,900 | +0.18(+3.50%) |
May 28, 2020 | 5.130 | 5.250 | 4.975 | 5.150 | 324,125 | +0.03(+0.59%) |
May 27, 2020 | 5.140 | 5.150 | 5.000 | 5.120 | 143,348 | +0.24(+4.92%) |
May 26, 2020 | 5.000 | 5.150 | 4.860 | 4.880 | 178,841 | +0.02(+0.41%) |
May 22, 2020 | 4.930 | 5.100 | 4.750 | 4.860 | 38,900 | -0.01(-0.21%) |
May 21, 2020 | 4.800 | 5.240 | 4.750 | 4.870 | 77,980 | +0.08(+1.67%) |
May 20, 2020 | 4.920 | 4.920 | 4.680 | 4.790 | 35,707 | -0.10(-2.04%) |
May 19, 2020 | 5.270 | 5.270 | 4.600 | 4.890 | 119,458 | -0.32(-6.14%) |
May 18, 2020 | 5.090 | 5.280 | 4.740 | 5.210 | 127,012 | +0.22(+4.41%) |
May 15, 2020 | 5.000 | 5.140 | 4.650 | 4.990 | 87,300 | +0.29(+6.17%) |
May 14, 2020 | 4.380 | 4.780 | 4.310 | 4.700 | 41,373 | +0.19(+4.21%) |
May 13, 2020 | 4.650 | 4.660 | 4.440 | 4.510 | 25,056 | -0.22(-4.65%) |
May 12, 2020 | 4.790 | 4.790 | 4.600 | 4.730 | 47,516 | -0.04(-0.84%) |
May 11, 2020 | 4.700 | 4.900 | 4.670 | 4.770 | 37,089 | -0.03(-0.63%) |
May 08, 2020 | 4.840 | 4.865 | 4.750 | 4.800 | 33,500 | -0.12(-2.44%) |
May 07, 2020 | 4.780 | 5.177 | 4.705 | 4.920 | 54,952 | +0.12(+2.50%) |
May 06, 2020 | 4.850 | 4.860 | 4.695 | 4.800 | 30,092 | -0.06(-1.23%) |
May 05, 2020 | 4.840 | 4.880 | 4.710 | 4.860 | 54,578 | +0.02(+0.41%) |
May 04, 2020 | 5.000 | 5.000 | 4.770 | 4.840 | 60,236 | -0.16(-3.20%) |
May 01, 2020 | 5.010 | 5.290 | 4.930 | 5.000 | 110,300 | -0.11(-2.15%) |
Apr 30, 2020 | 4.820 | 5.170 | 4.820 | 5.110 | 246,756 | +0.14(+2.82%) |
Apr 29, 2020 | 4.850 | 4.970 | 4.660 | 4.970 | 92,694 | +0.07(+1.43%) |
Apr 28, 2020 | 4.620 | 5.040 | 4.620 | 4.900 | 160,474 | +0.01(+0.20%) |
Apr 27, 2020 | 4.940 | 4.968 | 4.700 | 4.890 | 61,903 | +0.12(+2.52%) |
Apr 24, 2020 | 4.750 | 4.880 | 4.630 | 4.770 | 42,000 | -0.02(-0.42%) |
Apr 23, 2020 | 4.610 | 4.840 | 4.500 | 4.790 | 55,003 | +0.15(+3.23%) |
Apr 22, 2020 | 4.440 | 4.800 | 4.301 | 4.640 | 83,898 | +0.32(+7.41%) |
Apr 21, 2020 | 4.510 | 4.600 | 4.200 | 4.320 | 39,285 | -0.27(-5.88%) |
Apr 20, 2020 | 4.357 | 4.683 | 4.357 | 4.590 | 18,901 | +0.08(+1.77%) |
Apr 17, 2020 | 4.530 | 4.850 | 4.280 | 4.510 | 30,500 | -0.09(-1.96%) |
Apr 16, 2020 | 4.907 | 4.976 | 4.310 | 4.600 | 48,374 | -0.45(-8.91%) |
Apr 15, 2020 | 4.700 | 5.350 | 4.650 | 5.050 | 277,112 | +0.41(+8.78%) |
Apr 14, 2020 | 4.350 | 4.954 | 4.350 | 4.642 | 15,584 | -0.06(-1.23%) |
Apr 13, 2020 | 4.780 | 4.800 | 4.390 | 4.700 | 24,308 | -0.15(-3.09%) |
Apr 09, 2020 | 5.010 | 5.378 | 4.770 | 4.850 | 69,500 | -0.13(-2.61%) |
Apr 08, 2020 | 4.630 | 5.010 | 4.630 | 4.980 | 38,554 | +0.47(+10.42%) |
Apr 07, 2020 | 4.920 | 5.000 | 4.510 | 4.510 | 59,532 | -0.08(-1.85%) |
Apr 06, 2020 | 4.240 | 4.604 | 3.950 | 4.595 | 19,844 | +0.39(+9.40%) |
Apr 03, 2020 | 3.910 | 4.240 | 3.800 | 4.200 | 27,000 | +0.32(+8.25%) |
Apr 02, 2020 | 3.790 | 3.880 | 3.500 | 3.880 | 6,125 | +0.09(+2.37%) |
Apr 01, 2020 | 3.800 | 3.800 | 3.500 | 3.790 | 11,198 | -0.05(-1.30%) |
Mar 31, 2020 | 3.700 | 4.250 | 3.700 | 3.840 | 10,266 | +0.31(+8.68%) |
Mar 30, 2020 | 3.650 | 3.650 | 3.500 | 3.533 | 36,628 | -0.07(-1.85%) |
Mar 27, 2020 | 3.920 | 3.920 | 3.440 | 3.600 | 25,700 | +0.09(+2.56%) |
Mar 26, 2020 | 3.980 | 4.050 | 3.440 | 3.510 | 21,074 | -0.49(-12.25%) |
Mar 25, 2020 | 4.010 | 4.310 | 3.790 | 4.000 | 18,378 | -0.20(-4.76%) |
Mar 24, 2020 | 3.669 | 4.240 | 3.669 | 4.200 | 11,212 | +0.20(+5.00%) |
Mar 23, 2020 | 4.150 | 4.340 | 3.640 | 4.000 | 13,787 | -0.34(-7.83%) |
Mar 20, 2020 | 3.870 | 4.340 | 3.751 | 4.340 | 7,300 | +0.46(+11.86%) |
Mar 19, 2020 | 3.750 | 4.000 | 3.620 | 3.880 | 6,352 | +0.16(+4.30%) |
Mar 18, 2020 | 3.790 | 3.800 | 3.670 | 3.720 | 5,822 | -0.08(-2.11%) |
Mar 17, 2020 | 3.790 | 3.800 | 3.644 | 3.800 | 2,841 | +0.00(+0.00%) |
Mar 16, 2020 | 3.450 | 4.000 | 3.450 | 3.800 | 11,670 | -0.21(-5.24%) |
Mar 13, 2020 | 3.450 | 4.200 | 3.450 | 4.010 | 32,200 | +0.01(+0.25%) |
Mar 12, 2020 | 3.870 | 4.240 | 3.610 | 4.000 | 14,269 | +0.00(+0.00%) |
Mar 11, 2020 | 4.030 | 4.030 | 3.933 | 4.000 | 34,841 | -0.04(-0.99%) |
Mar 10, 2020 | 4.250 | 4.660 | 4.030 | 4.040 | 12,249 | -0.27(-6.26%) |
Mar 09, 2020 | 4.800 | 4.800 | 4.300 | 4.310 | 26,650 | -0.54(-11.13%) |
Mar 06, 2020 | 4.680 | 5.010 | 4.677 | 4.850 | 2,700 | -0.03(-0.61%) |
Mar 05, 2020 | 4.790 | 4.890 | 4.735 | 4.880 | 6,882 | -0.11(-2.20%) |
Mar 04, 2020 | 4.750 | 4.990 | 4.677 | 4.990 | 21,403 | +0.24(+5.05%) |
Mar 03, 2020 | 4.740 | 4.838 | 4.640 | 4.750 | 15,658 | -0.05(-1.04%) |
Mar 02, 2020 | 4.800 | 5.000 | 4.759 | 4.800 | 17,830 | -0.07(-1.44%) |
Feb 28, 2020 | 4.860 | 5.000 | 4.860 | 4.870 | 9,300 | +0.02(+0.41%) |
Feb 27, 2020 | 4.800 | 4.850 | 4.527 | 4.850 | 13,767 | -0.01(-0.21%) |
Feb 26, 2020 | 4.870 | 4.959 | 4.595 | 4.860 | 10,864 | -0.11(-2.31%) |
Feb 25, 2020 | 5.000 | 5.000 | 4.900 | 4.975 | 7,310 | +0.10(+2.16%) |
Feb 24, 2020 | 4.989 | 4.989 | 4.865 | 4.870 | 7,041 | -0.15(-2.99%) |
Feb 21, 2020 | 5.003 | 5.052 | 4.990 | 5.020 | 13,400 | +0.02(+0.40%) |
Feb 20, 2020 | 5.000 | 5.090 | 4.955 | 5.000 | 20,802 | +0.03(+0.60%) |
Feb 19, 2020 | 5.045 | 5.045 | 4.970 | 4.970 | 9,437 | -0.11(-2.17%) |
Feb 18, 2020 | 5.090 | 5.090 | 5.080 | 5.080 | 827 | +0.08(+1.60%) |
Feb 14, 2020 | 5.040 | 5.040 | 4.985 | 5.000 | 6,600 | -0.06(-1.20%) |
Feb 13, 2020 | 5.020 | 5.080 | 4.950 | 5.061 | 10,492 | +0.04(+0.81%) |
Feb 12, 2020 | 5.100 | 5.100 | 5.010 | 5.020 | 7,787 | -0.05(-1.01%) |
Feb 11, 2020 | 5.050 | 5.100 | 5.010 | 5.071 | 22,063 | +0.01(+0.25%) |
Feb 10, 2020 | 5.010 | 5.058 | 5.010 | 5.058 | 5,195 | +0.00(+0.07%) |
Feb 07, 2020 | 5.043 | 5.080 | 5.030 | 5.055 | 12,800 | +0.05(+1.10%) |
Feb 06, 2020 | 5.037 | 5.073 | 4.901 | 5.000 | 14,014 | -0.07(-1.28%) |
Feb 05, 2020 | 5.063 | 5.096 | 5.050 | 5.065 | 10,187 | +0.00(+0.05%) |
Feb 04, 2020 | 5.053 | 5.125 | 5.050 | 5.063 | 18,768 | -0.09(-1.70%) |
Feb 03, 2020 | 5.210 | 5.294 | 5.120 | 5.150 | 27,100 | -0.10(-1.90%) |
Jan 31, 2020 | 5.240 | 5.300 | 5.050 | 5.250 | 47,000 | +0.03(+0.60%) |
Jan 30, 2020 | 5.200 | 5.250 | 5.200 | 5.218 | 6,090 | +0.02(+0.36%) |
Jan 29, 2020 | 5.350 | 5.380 | 5.200 | 5.200 | 48,195 | -0.16(-2.99%) |
Jan 28, 2020 | 5.160 | 5.600 | 5.120 | 5.360 | 114,757 | +0.34(+6.77%) |
Jan 27, 2020 | 5.110 | 5.180 | 5.020 | 5.020 | 5,129 | -0.05(-1.03%) |
Jan 24, 2020 | 5.120 | 5.120 | 5.072 | 5.072 | 1,800 | -0.11(-2.08%) |
Jan 23, 2020 | 5.100 | 5.240 | 5.090 | 5.180 | 23,433 | +0.03(+0.58%) |
Jan 22, 2020 | 5.110 | 5.150 | 5.100 | 5.150 | 16,421 | +0.03(+0.59%) |
Jan 21, 2020 | 5.200 | 5.200 | 5.100 | 5.120 | 12,658 | -0.08(-1.54%) |
Jan 17, 2020 | 5.200 | 5.280 | 5.150 | 5.200 | 17,300 | -0.05(-0.95%) |
Jan 16, 2020 | 5.280 | 5.280 | 5.100 | 5.250 | 9,626 | -0.04(-0.73%) |
Jan 15, 2020 | 5.220 | 5.289 | 5.110 | 5.289 | 13,212 | +0.05(+0.93%) |
Jan 14, 2020 | 5.150 | 5.300 | 5.110 | 5.240 | 29,481 | +0.00(+0.00%) |
Jan 13, 2020 | 5.260 | 5.270 | 5.234 | 5.240 | 1,497 | +0.09(+1.75%) |
Jan 10, 2020 | 5.220 | 5.245 | 5.100 | 5.150 | 17,500 | -0.11(-2.09%) |
Jan 09, 2020 | 5.110 | 5.260 | 5.100 | 5.260 | 24,127 | +0.17(+3.34%) |
Jan 08, 2020 | 5.180 | 5.200 | 5.030 | 5.090 | 100,503 | -0.08(-1.55%) |
Jan 07, 2020 | 5.150 | 5.200 | 5.140 | 5.170 | 30,242 | +0.02(+0.39%) |
Jan 06, 2020 | 5.250 | 5.350 | 5.100 | 5.150 | 61,342 | -0.05(-0.96%) |
Jan 03, 2020 | 5.330 | 5.500 | 5.190 | 5.200 | 115,000 | -0.15(-2.80%) |
Jan 02, 2020 | 5.350 | 5.400 | 5.260 | 5.350 | 67,355 | +0.00(+0.00%) |
Dec 31, 2019 | 5.210 | 5.360 | 5.150 | 5.350 | 89,600 | +0.18(+3.48%) |
Dec 30, 2019 | 5.130 | 5.240 | 5.110 | 5.170 | 14,972 | -0.01(-0.19%) |
Dec 27, 2019 | 5.170 | 5.180 | 5.057 | 5.180 | 8,100 | +0.01(+0.19%) |
Dec 26, 2019 | 5.090 | 5.190 | 5.090 | 5.170 | 22,479 | +0.04(+0.78%) |
Dec 24, 2019 | 5.070 | 5.200 | 5.010 | 5.130 | 97,200 | +0.02(+0.39%) |
Dec 23, 2019 | 5.000 | 5.120 | 5.000 | 5.110 | 58,831 | +0.40(+8.49%) |
Dec 20, 2019 | 5.230 | 5.282 | 4.520 | 4.710 | 207,500 | -0.42(-8.19%) |
Dec 19, 2019 | 5.160 | 5.240 | 5.120 | 5.130 | 71,220 | +0.06(+1.18%) |
Dec 18, 2019 | 5.140 | 5.240 | 5.070 | 5.070 | 64,851 | -0.05(-0.98%) |
Dec 17, 2019 | 5.190 | 5.300 | 5.120 | 5.120 | 71,128 | +0.01(+0.20%) |
Dec 16, 2019 | 5.190 | 5.350 | 5.100 | 5.110 | 133,834 | -0.03(-0.58%) |
Dec 13, 2019 | 5.072 | 5.190 | 5.072 | 5.140 | 31,000 | +0.06(+1.18%) |
Dec 12, 2019 | 5.130 | 5.190 | 5.050 | 5.080 | 27,465 | +0.00(+0.00%) |
Dec 11, 2019 | 5.170 | 5.170 | 5.050 | 5.080 | 10,019 | -0.05(-0.97%) |
Dec 10, 2019 | 5.180 | 5.180 | 5.030 | 5.130 | 36,492 | -0.02(-0.39%) |
Dec 09, 2019 | 5.200 | 5.200 | 5.080 | 5.150 | 14,724 | -0.02(-0.39%) |
Dec 06, 2019 | 5.250 | 5.250 | 5.100 | 5.170 | 14,400 | -0.08(-1.52%) |
Dec 05, 2019 | 5.095 | 5.270 | 5.095 | 5.250 | 74,094 | +0.12(+2.34%) |
Dec 04, 2019 | 5.180 | 5.250 | 5.080 | 5.130 | 95,780 | -0.02(-0.39%) |
Dec 03, 2019 | 5.180 | 5.270 | 5.121 | 5.150 | 40,538 | -0.11(-2.09%) |
Dec 02, 2019 | 5.260 | 5.260 | 5.150 | 5.260 | 17,558 | +0.00(+0.00%) |
Nov 29, 2019 | 5.080 | 5.260 | 5.080 | 5.260 | 67,100 | +0.12(+2.33%) |
Nov 27, 2019 | 5.110 | 5.160 | 5.090 | 5.140 | 69,900 | +0.04(+0.78%) |
Nov 26, 2019 | 5.100 | 5.140 | 5.080 | 5.100 | 45,711 | +0.02(+0.39%) |
Nov 25, 2019 | 5.140 | 5.140 | 5.050 | 5.080 | 4,490 | -0.06(-1.17%) |
Nov 22, 2019 | 5.140 | 5.140 | 5.090 | 5.140 | 3,800 | +0.00(+0.00%) |
Nov 21, 2019 | 5.080 | 5.140 | 5.070 | 5.140 | 13,801 | +0.04(+0.78%) |
Nov 20, 2019 | 5.090 | 5.100 | 5.050 | 5.100 | 633 | +0.09(+1.80%) |
Nov 19, 2019 | 5.100 | 5.140 | 5.010 | 5.010 | 15,801 | +0.00(+0.00%) |
Nov 18, 2019 | 5.130 | 5.140 | 5.010 | 5.010 | 25,384 | -0.05(-0.99%) |
Nov 15, 2019 | 5.190 | 5.190 | 5.030 | 5.060 | 25,800 | -0.04(-0.78%) |
Nov 14, 2019 | 5.050 | 5.160 | 5.050 | 5.100 | 12,819 | +0.03(+0.59%) |
Nov 13, 2019 | 5.280 | 5.310 | 5.050 | 5.070 | 33,226 | -0.17(-3.24%) |
Nov 12, 2019 | 5.230 | 5.340 | 5.150 | 5.240 | 10,481 | +0.14(+2.75%) |
Nov 11, 2019 | 5.440 | 5.440 | 5.030 | 5.100 | 39,218 | -0.30(-5.56%) |
Nov 08, 2019 | 5.220 | 5.550 | 5.220 | 5.400 | 104,200 | +0.13(+2.47%) |
Nov 07, 2019 | 5.210 | 5.290 | 5.210 | 5.270 | 11,523 | +0.02(+0.38%) |
Nov 06, 2019 | 5.280 | 5.340 | 5.150 | 5.250 | 20,122 | +0.01(+0.19%) |
Nov 05, 2019 | 5.220 | 5.300 | 5.170 | 5.240 | 18,575 | +0.10(+1.94%) |
Nov 04, 2019 | 5.250 | 5.250 | 5.010 | 5.141 | 41,059 | -0.11(-2.09%) |
Nov 01, 2019 | 5.190 | 5.250 | 5.050 | 5.250 | 15,800 | +0.16(+3.14%) |
Oct 31, 2019 | 5.030 | 5.100 | 5.000 | 5.090 | 73,155 | +0.08(+1.60%) |
Oct 30, 2019 | 5.030 | 5.040 | 5.010 | 5.010 | 28,294 | +0.00(+0.00%) |
Oct 29, 2019 | 5.020 | 5.040 | 5.000 | 5.010 | 63,155 | -0.03(-0.60%) |
Oct 28, 2019 | 5.010 | 5.059 | 5.010 | 5.040 | 111,763 | -0.03(-0.59%) |