Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.100 | 5.120 | 5.010 | 5.050 | 36,437 | -0.07(-1.37%) |
Jun 29, 2020 | 5.070 | 5.210 | 5.010 | 5.120 | 27,384 | +0.11(+2.20%) |
Jun 26, 2020 | 5.190 | 5.200 | 5.010 | 5.010 | 56,500 | -0.17(-3.28%) |
Jun 25, 2020 | 5.100 | 5.300 | 5.080 | 5.180 | 59,091 | +0.07(+1.37%) |
Jun 24, 2020 | 5.110 | 5.280 | 5.010 | 5.110 | 31,552 | +0.07(+1.39%) |
Jun 23, 2020 | 5.150 | 5.340 | 5.040 | 5.040 | 51,892 | -0.03(-0.59%) |
Jun 22, 2020 | 5.200 | 5.480 | 5.070 | 5.070 | 65,916 | -0.12(-2.31%) |
Jun 19, 2020 | 5.040 | 5.340 | 5.030 | 5.190 | 77,300 | +0.21(+4.22%) |
Jun 18, 2020 | 5.010 | 5.190 | 4.970 | 4.980 | 48,689 | -0.04(-0.80%) |
Jun 17, 2020 | 5.210 | 5.280 | 5.020 | 5.020 | 33,488 | -0.19(-3.65%) |
Jun 16, 2020 | 5.450 | 5.450 | 5.010 | 5.210 | 37,139 | -0.29(-5.27%) |
Jun 15, 2020 | 5.080 | 5.360 | 5.080 | 5.500 | 31,419 | +0.29(+5.67%) |
Jun 12, 2020 | 5.200 | 5.370 | 5.010 | 5.205 | 45,900 | +0.13(+2.66%) |
Jun 11, 2020 | 5.290 | 5.521 | 5.070 | 5.070 | 74,220 | -0.51(-9.14%) |
Jun 10, 2020 | 5.770 | 5.790 | 5.400 | 5.580 | 54,324 | -0.10(-1.76%) |
Jun 09, 2020 | 5.420 | 6.060 | 5.240 | 5.680 | 355,112 | +0.30(+5.58%) |
Jun 08, 2020 | 5.440 | 5.660 | 5.270 | 5.380 | 93,279 | +0.07(+1.32%) |
Jun 05, 2020 | 5.490 | 5.600 | 5.210 | 5.310 | 39,900 | -0.18(-3.28%) |
Jun 04, 2020 | 5.420 | 5.790 | 4.870 | 5.490 | 87,043 | -0.01(-0.18%) |
Jun 03, 2020 | 5.640 | 5.690 | 5.478 | 5.500 | 47,009 | -0.15(-2.65%) |
Jun 02, 2020 | 5.320 | 5.650 | 5.170 | 5.650 | 73,318 | +0.43(+8.24%) |
Jun 01, 2020 | 5.500 | 5.500 | 5.020 | 5.220 | 93,646 | -0.31(-5.61%) |
May 29, 2020 | 5.463 | 5.680 | 5.376 | 5.530 | 45,800 | -0.02(-0.36%) |
May 28, 2020 | 5.820 | 5.890 | 5.460 | 5.550 | 59,171 | -0.17(-2.97%) |
May 27, 2020 | 5.510 | 5.847 | 5.350 | 5.720 | 43,703 | +0.22(+4.00%) |
May 26, 2020 | 5.470 | 5.740 | 5.470 | 5.500 | 77,119 | +0.04(+0.73%) |
May 22, 2020 | 5.810 | 5.872 | 5.250 | 5.460 | 89,600 | -0.39(-6.67%) |
May 21, 2020 | 5.980 | 5.990 | 5.690 | 5.850 | 47,628 | -0.05(-0.85%) |
May 20, 2020 | 6.040 | 6.320 | 5.580 | 5.900 | 224,698 | -0.14(-2.32%) |
May 19, 2020 | 5.480 | 6.970 | 5.360 | 6.040 | 925,970 | +0.69(+12.90%) |
May 18, 2020 | 5.020 | 5.570 | 4.770 | 5.350 | 257,682 | +0.60(+12.63%) |
May 15, 2020 | 4.890 | 5.020 | 4.670 | 4.750 | 66,600 | -0.27(-5.38%) |
May 14, 2020 | 5.100 | 5.100 | 4.690 | 5.020 | 69,543 | -0.06(-1.18%) |
May 13, 2020 | 5.460 | 5.460 | 4.850 | 5.080 | 55,843 | -0.20(-3.79%) |
May 12, 2020 | 5.060 | 5.540 | 5.050 | 5.280 | 143,080 | +0.21(+4.14%) |
May 11, 2020 | 4.940 | 5.100 | 4.890 | 5.070 | 29,617 | +0.14(+2.84%) |
May 08, 2020 | 4.690 | 5.170 | 4.690 | 4.930 | 62,200 | +0.24(+5.12%) |
May 07, 2020 | 4.740 | 4.780 | 4.520 | 4.690 | 33,122 | +0.07(+1.52%) |
May 06, 2020 | 4.600 | 4.800 | 4.348 | 4.620 | 31,393 | +0.03(+0.65%) |
May 05, 2020 | 4.700 | 4.817 | 4.580 | 4.590 | 27,232 | +0.01(+0.22%) |
May 04, 2020 | 4.590 | 4.640 | 4.420 | 4.580 | 45,501 | -0.09(-1.93%) |
May 01, 2020 | 5.140 | 5.140 | 4.530 | 4.670 | 116,700 | -0.49(-9.50%) |
Apr 30, 2020 | 5.271 | 5.346 | 5.100 | 5.160 | 41,696 | -0.14(-2.64%) |
Apr 29, 2020 | 5.200 | 5.380 | 5.100 | 5.300 | 91,870 | +0.08(+1.53%) |
Apr 28, 2020 | 5.440 | 5.570 | 5.050 | 5.220 | 151,102 | -0.15(-2.79%) |
Apr 27, 2020 | 5.730 | 5.840 | 5.310 | 5.370 | 106,140 | -0.36(-6.28%) |
Apr 24, 2020 | 5.320 | 5.930 | 5.320 | 5.730 | 187,100 | +0.41(+7.71%) |
Apr 23, 2020 | 5.160 | 5.532 | 5.160 | 5.320 | 85,709 | +0.12(+2.31%) |
Apr 22, 2020 | 5.270 | 5.270 | 5.020 | 5.200 | 70,706 | -0.07(-1.33%) |
Apr 21, 2020 | 5.360 | 5.360 | 5.050 | 5.270 | 62,813 | -0.09(-1.68%) |
Apr 20, 2020 | 5.170 | 5.590 | 5.170 | 5.360 | 93,592 | +0.20(+3.88%) |
Apr 17, 2020 | 5.350 | 5.490 | 5.150 | 5.160 | 65,600 | -0.12(-2.27%) |
Apr 16, 2020 | 5.800 | 5.960 | 5.190 | 5.280 | 116,530 | -0.51(-8.81%) |
Apr 15, 2020 | 5.300 | 6.160 | 5.280 | 5.790 | 388,424 | +0.52(+9.87%) |
Apr 14, 2020 | 5.300 | 5.470 | 5.020 | 5.270 | 111,031 | +0.10(+1.93%) |
Apr 13, 2020 | 4.840 | 5.620 | 4.820 | 5.170 | 181,288 | +0.48(+10.23%) |
Apr 09, 2020 | 4.870 | 4.950 | 4.633 | 4.690 | 46,100 | -0.19(-3.89%) |
Apr 08, 2020 | 4.720 | 4.950 | 4.548 | 4.880 | 59,565 | +0.28(+6.09%) |
Apr 07, 2020 | 4.800 | 4.963 | 4.545 | 4.600 | 46,649 | -0.12(-2.54%) |
Apr 06, 2020 | 5.180 | 5.180 | 4.556 | 4.720 | 78,855 | -0.18(-3.67%) |
Apr 03, 2020 | 4.620 | 4.930 | 4.590 | 4.900 | 75,100 | +0.28(+6.06%) |
Apr 02, 2020 | 4.200 | 5.150 | 4.200 | 4.620 | 88,591 | +0.47(+11.33%) |