Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.750 | 5.170 | 4.690 | 5.080 | 9,792,744 | +0.29(+6.05%) |
Jun 29, 2020 | 4.680 | 4.820 | 4.550 | 4.790 | 4,509,418 | +0.15(+3.23%) |
Jun 26, 2020 | 4.600 | 4.720 | 4.420 | 4.640 | 6,075,900 | -0.05(-1.07%) |
Jun 25, 2020 | 4.620 | 4.710 | 4.490 | 4.690 | 4,706,631 | +0.06(+1.30%) |
Jun 24, 2020 | 4.750 | 4.890 | 4.540 | 4.630 | 6,980,354 | -0.23(-4.73%) |
Jun 23, 2020 | 4.970 | 5.140 | 4.810 | 4.860 | 6,857,118 | +0.03(+0.62%) |
Jun 22, 2020 | 4.660 | 5.060 | 4.650 | 4.830 | 11,338,113 | +0.39(+8.78%) |
Jun 19, 2020 | 4.540 | 4.830 | 4.410 | 4.440 | 16,284,600 | +0.04(+0.91%) |
Jun 18, 2020 | 4.590 | 4.660 | 4.330 | 4.400 | 8,211,220 | -0.26(-5.58%) |
Jun 17, 2020 | 4.820 | 4.900 | 4.600 | 4.660 | 4,798,686 | -0.16(-3.32%) |
Jun 16, 2020 | 5.100 | 5.150 | 4.750 | 4.820 | 6,337,397 | -0.22(-4.37%) |
Jun 15, 2020 | 4.670 | 5.105 | 4.490 | 5.040 | 5,507,490 | +0.12(+2.44%) |
Jun 12, 2020 | 5.100 | 5.165 | 4.760 | 4.920 | 7,331,900 | -0.03(-0.61%) |
Jun 11, 2020 | 5.530 | 5.640 | 4.870 | 4.950 | 9,118,252 | -0.69(-12.23%) |
Jun 10, 2020 | 5.380 | 5.660 | 5.050 | 5.640 | 11,681,193 | +0.37(+7.02%) |
Jun 09, 2020 | 5.330 | 5.610 | 5.260 | 5.270 | 4,996,365 | -0.03(-0.57%) |
Jun 08, 2020 | 5.290 | 5.430 | 5.165 | 5.300 | 4,453,499 | +0.04(+0.76%) |
Jun 05, 2020 | 5.080 | 5.295 | 4.840 | 5.260 | 9,194,400 | -0.01(-0.19%) |
Jun 04, 2020 | 5.320 | 5.400 | 5.100 | 5.270 | 5,274,518 | +0.06(+1.15%) |
Jun 03, 2020 | 5.290 | 5.460 | 5.100 | 5.210 | 6,939,872 | -0.21(-3.87%) |
Jun 02, 2020 | 5.940 | 6.010 | 5.350 | 5.420 | 8,092,054 | -0.53(-8.91%) |
Jun 01, 2020 | 5.780 | 6.020 | 5.700 | 5.950 | 5,708,359 | +0.20(+3.48%) |
May 29, 2020 | 5.640 | 5.930 | 5.580 | 5.750 | 9,602,700 | +0.38(+7.08%) |
May 28, 2020 | 5.520 | 5.720 | 5.290 | 5.370 | 7,095,245 | +0.05(+0.94%) |
May 27, 2020 | 5.050 | 5.360 | 4.950 | 5.320 | 8,448,758 | +0.05(+0.95%) |
May 26, 2020 | 5.550 | 5.690 | 5.230 | 5.270 | 6,264,955 | -0.24(-4.36%) |
May 22, 2020 | 5.750 | 5.870 | 5.440 | 5.510 | 5,870,300 | -0.19(-3.33%) |
May 21, 2020 | 5.750 | 5.800 | 5.440 | 5.700 | 6,192,809 | -0.27(-4.52%) |
May 20, 2020 | 5.970 | 6.050 | 5.685 | 5.970 | 7,666,777 | +0.11(+1.88%) |
May 19, 2020 | 5.420 | 6.070 | 5.380 | 5.860 | 13,049,345 | +0.57(+10.78%) |
May 18, 2020 | 5.300 | 5.430 | 4.880 | 5.290 | 10,476,541 | +0.19(+3.73%) |
May 15, 2020 | 4.660 | 5.210 | 4.450 | 5.100 | 14,403,200 | +0.77(+17.78%) |
May 14, 2020 | 3.950 | 4.350 | 3.870 | 4.330 | 7,459,518 | +0.36(+9.07%) |
May 13, 2020 | 4.090 | 4.160 | 3.810 | 3.970 | 7,393,087 | -0.03(-0.75%) |
May 12, 2020 | 4.270 | 4.340 | 3.990 | 4.000 | 4,524,458 | -0.21(-4.99%) |
May 11, 2020 | 4.180 | 4.485 | 4.150 | 4.210 | 5,802,378 | +0.04(+0.96%) |
May 08, 2020 | 4.110 | 4.330 | 4.078 | 4.170 | 4,733,500 | +0.11(+2.71%) |
May 07, 2020 | 3.900 | 4.150 | 3.810 | 4.060 | 5,306,602 | +0.22(+5.73%) |
May 06, 2020 | 4.070 | 4.070 | 3.790 | 3.840 | 4,155,279 | -0.23(-5.65%) |
May 05, 2020 | 4.170 | 4.260 | 3.984 | 4.070 | 6,226,651 | -0.12(-2.86%) |
May 04, 2020 | 3.940 | 4.200 | 3.870 | 4.190 | 4,870,913 | +0.29(+7.44%) |
May 01, 2020 | 4.170 | 4.170 | 3.860 | 3.900 | 5,410,700 | -0.31(-7.36%) |
Apr 30, 2020 | 4.240 | 4.340 | 4.120 | 4.210 | 6,467,634 | -0.14(-3.22%) |
Apr 29, 2020 | 4.050 | 4.350 | 4.050 | 4.350 | 7,184,848 | +0.30(+7.41%) |
Apr 28, 2020 | 3.630 | 4.060 | 3.610 | 4.050 | 6,200,728 | +0.37(+10.05%) |
Apr 27, 2020 | 3.640 | 3.700 | 3.450 | 3.680 | 6,224,753 | +0.08(+2.22%) |
Apr 24, 2020 | 3.800 | 3.820 | 3.420 | 3.600 | 8,655,000 | -0.11(-2.96%) |
Apr 23, 2020 | 4.410 | 4.470 | 3.560 | 3.710 | 14,625,844 | -0.59(-13.72%) |
Apr 22, 2020 | 4.300 | 4.340 | 4.150 | 4.300 | 6,529,650 | +0.08(+1.90%) |
Apr 21, 2020 | 4.160 | 4.330 | 4.080 | 4.220 | 6,349,091 | -0.22(-4.95%) |
Apr 20, 2020 | 4.210 | 4.520 | 4.130 | 4.440 | 5,997,421 | +0.31(+7.51%) |
Apr 17, 2020 | 4.090 | 4.280 | 3.970 | 4.130 | 6,597,200 | -0.16(-3.73%) |
Apr 16, 2020 | 4.250 | 4.390 | 4.120 | 4.290 | 5,410,162 | +0.07(+1.66%) |
Apr 15, 2020 | 4.100 | 4.330 | 3.940 | 4.220 | 5,336,659 | -0.10(-2.31%) |
Apr 14, 2020 | 4.330 | 4.610 | 4.250 | 4.320 | 11,102,653 | +0.11(+2.61%) |
Apr 13, 2020 | 4.140 | 4.380 | 3.730 | 4.210 | 8,739,173 | +0.07(+1.69%) |
Apr 09, 2020 | 3.580 | 4.170 | 3.570 | 4.140 | 8,975,700 | +0.75(+22.12%) |
Apr 08, 2020 | 3.300 | 3.460 | 3.240 | 3.390 | 4,539,440 | +0.18(+5.61%) |
Apr 07, 2020 | 3.490 | 3.520 | 3.100 | 3.210 | 6,205,916 | -0.27(-7.76%) |
Apr 06, 2020 | 3.400 | 3.580 | 3.240 | 3.480 | 5,487,595 | +0.36(+11.54%) |
Apr 03, 2020 | 3.110 | 3.330 | 2.990 | 3.120 | 4,595,800 | -0.01(-0.32%) |
Apr 02, 2020 | 2.820 | 3.290 | 2.760 | 3.130 | 6,613,498 | +0.49(+18.56%) |