Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.050 | 5.190 | 5.050 | 5.050 | 20,856 | +0.12(+2.43%) |
Jun 29, 2020 | 4.910 | 5.100 | 4.844 | 4.930 | 8,418 | -0.02(-0.40%) |
Jun 26, 2020 | 4.820 | 4.950 | 4.790 | 4.950 | 12,800 | +0.08(+1.64%) |
Jun 25, 2020 | 4.880 | 5.070 | 4.835 | 4.870 | 6,754 | -0.07(-1.42%) |
Jun 24, 2020 | 4.890 | 4.980 | 4.830 | 4.940 | 5,030 | +0.00(+0.00%) |
Jun 23, 2020 | 4.910 | 4.990 | 4.840 | 4.940 | 11,780 | +0.00(+0.00%) |
Jun 22, 2020 | 4.900 | 4.960 | 4.840 | 4.940 | 12,716 | +0.04(+0.82%) |
Jun 19, 2020 | 5.025 | 5.025 | 4.880 | 4.900 | 5,500 | -0.14(-2.78%) |
Jun 18, 2020 | 4.990 | 5.040 | 4.880 | 5.040 | 3,987 | +0.00(+0.00%) |
Jun 17, 2020 | 5.100 | 5.100 | 4.960 | 5.040 | 2,605 | +0.09(+1.82%) |
Jun 16, 2020 | 5.240 | 5.250 | 4.870 | 4.950 | 17,185 | +0.10(+2.06%) |
Jun 15, 2020 | 5.160 | 5.160 | 4.840 | 4.850 | 3,826 | +0.00(+0.00%) |
Jun 12, 2020 | 5.000 | 5.290 | 4.800 | 4.850 | 5,500 | +0.08(+1.68%) |
Jun 11, 2020 | 5.040 | 5.436 | 4.770 | 4.770 | 26,612 | -0.52(-9.83%) |
Jun 10, 2020 | 4.860 | 5.290 | 4.840 | 5.290 | 17,334 | +0.29(+5.80%) |
Jun 09, 2020 | 4.750 | 5.250 | 4.750 | 5.000 | 24,940 | +0.15(+3.09%) |
Jun 08, 2020 | 4.650 | 5.000 | 4.630 | 4.850 | 27,863 | +0.24(+5.21%) |
Jun 05, 2020 | 4.750 | 4.900 | 4.560 | 4.610 | 19,400 | -0.11(-2.33%) |
Jun 04, 2020 | 4.620 | 4.750 | 4.510 | 4.720 | 9,149 | +0.17(+3.74%) |
Jun 03, 2020 | 4.510 | 4.676 | 4.510 | 4.550 | 21,348 | +0.04(+0.88%) |
Jun 02, 2020 | 4.487 | 4.590 | 4.440 | 4.510 | 11,467 | +0.05(+1.12%) |
Jun 01, 2020 | 4.550 | 4.600 | 4.430 | 4.460 | 10,891 | +0.00(+0.00%) |
May 29, 2020 | 4.510 | 4.580 | 4.430 | 4.460 | 13,700 | +0.03(+0.68%) |
May 28, 2020 | 4.440 | 4.600 | 4.340 | 4.430 | 5,356 | -0.01(-0.23%) |
May 27, 2020 | 4.490 | 4.550 | 4.260 | 4.440 | 14,536 | +0.12(+2.78%) |
May 26, 2020 | 4.700 | 4.740 | 4.310 | 4.320 | 10,923 | -0.16(-3.57%) |
May 22, 2020 | 4.560 | 4.670 | 4.360 | 4.480 | 7,800 | +0.07(+1.59%) |
May 21, 2020 | 4.600 | 4.717 | 4.410 | 4.410 | 7,648 | -0.11(-2.43%) |
May 20, 2020 | 4.460 | 4.755 | 4.432 | 4.520 | 6,269 | +0.12(+2.73%) |
May 19, 2020 | 4.700 | 4.710 | 4.400 | 4.400 | 4,176 | -0.21(-4.56%) |
May 18, 2020 | 4.720 | 4.821 | 4.600 | 4.610 | 15,327 | +0.01(+0.22%) |
May 15, 2020 | 4.580 | 4.648 | 4.550 | 4.600 | 3,100 | +0.02(+0.44%) |
May 14, 2020 | 4.620 | 4.620 | 4.380 | 4.580 | 1,563 | -0.10(-2.14%) |
May 13, 2020 | 4.550 | 4.680 | 4.550 | 4.680 | 1,574 | +0.11(+2.41%) |
May 12, 2020 | 4.730 | 4.730 | 4.550 | 4.570 | 12,580 | -0.08(-1.72%) |
May 11, 2020 | 4.710 | 4.750 | 4.520 | 4.650 | 11,315 | -0.06(-1.27%) |
May 08, 2020 | 4.660 | 4.880 | 4.660 | 4.710 | 3,300 | +0.00(+0.00%) |
May 07, 2020 | 4.520 | 4.880 | 4.414 | 4.710 | 10,048 | +0.19(+4.20%) |
May 06, 2020 | 4.440 | 4.540 | 4.340 | 4.520 | 4,230 | +0.16(+3.67%) |
May 05, 2020 | 4.510 | 4.535 | 4.350 | 4.360 | 7,617 | -0.15(-3.33%) |
May 04, 2020 | 4.290 | 4.510 | 4.290 | 4.510 | 4,884 | +0.25(+5.87%) |
May 01, 2020 | 4.300 | 4.310 | 4.240 | 4.260 | 8,100 | +0.00(+0.00%) |
Apr 30, 2020 | 4.320 | 4.380 | 4.250 | 4.260 | 8,880 | -0.12(-2.74%) |
Apr 29, 2020 | 4.440 | 4.440 | 4.360 | 4.380 | 15,934 | +0.02(+0.46%) |
Apr 28, 2020 | 4.550 | 4.550 | 4.230 | 4.360 | 22,946 | -0.08(-1.80%) |
Apr 27, 2020 | 4.240 | 4.440 | 4.160 | 4.440 | 16,580 | +0.15(+3.50%) |
Apr 24, 2020 | 4.380 | 4.380 | 4.135 | 4.290 | 55,900 | +0.12(+2.88%) |
Apr 23, 2020 | 4.180 | 4.330 | 4.170 | 4.170 | 5,910 | -0.01(-0.24%) |
Apr 22, 2020 | 4.320 | 4.320 | 4.170 | 4.180 | 14,586 | +0.01(+0.24%) |
Apr 21, 2020 | 4.324 | 4.324 | 4.170 | 4.170 | 9,997 | -0.18(-4.14%) |
Apr 20, 2020 | 4.400 | 4.455 | 4.280 | 4.350 | 17,668 | -0.05(-1.14%) |
Apr 17, 2020 | 4.680 | 4.680 | 4.300 | 4.400 | 11,400 | +0.22(+5.26%) |
Apr 16, 2020 | 4.650 | 4.740 | 4.150 | 4.180 | 45,320 | -0.44(-9.52%) |
Apr 15, 2020 | 4.700 | 4.700 | 4.620 | 4.620 | 9,278 | -0.18(-3.75%) |
Apr 14, 2020 | 4.700 | 4.920 | 4.630 | 4.800 | 8,822 | +0.10(+2.07%) |
Apr 13, 2020 | 4.730 | 4.820 | 4.620 | 4.702 | 7,710 | -0.10(-2.03%) |
Apr 09, 2020 | 4.700 | 5.071 | 4.700 | 4.800 | 3,300 | +0.25(+5.49%) |
Apr 08, 2020 | 4.500 | 4.670 | 4.500 | 4.550 | 1,008 | +0.13(+2.94%) |
Apr 07, 2020 | 4.700 | 5.000 | 4.400 | 4.420 | 9,299 | -0.18(-3.91%) |
Apr 06, 2020 | 4.550 | 4.700 | 4.400 | 4.600 | 3,926 | +0.19(+4.31%) |
Apr 03, 2020 | 4.670 | 4.670 | 4.400 | 4.410 | 4,900 | -0.08(-1.78%) |
Apr 02, 2020 | 4.400 | 4.690 | 4.400 | 4.490 | 2,869 | -0.04(-0.88%) |