Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.110 | 4.223 | 4.106 | 4.148 | 34,177 | -0.02(-0.45%) |
Jun 29, 2020 | 4.326 | 4.326 | 4.054 | 4.167 | 20,375 | -0.13(-3.06%) |
Jun 26, 2020 | 4.129 | 4.298 | 4.016 | 4.298 | 22,910 | +0.16(+3.86%) |
Jun 25, 2020 | 4.073 | 4.223 | 4.055 | 4.138 | 25,625 | +0.02(+0.46%) |
Jun 24, 2020 | 4.195 | 4.215 | 4.092 | 4.120 | 13,914 | -0.12(-2.88%) |
Jun 23, 2020 | 4.382 | 4.382 | 4.157 | 4.242 | 27,104 | -0.05(-1.09%) |
Jun 22, 2020 | 4.373 | 4.373 | 4.270 | 4.289 | 22,165 | -0.16(-3.59%) |
Jun 19, 2020 | 4.458 | 4.500 | 4.321 | 4.448 | 79,814 | -0.01(-0.21%) |
Jun 18, 2020 | 4.448 | 4.495 | 4.345 | 4.458 | 14,140 | +0.00(+0.00%) |
Jun 17, 2020 | 4.373 | 4.598 | 4.279 | 4.458 | 42,225 | -0.18(-3.85%) |
Jun 16, 2020 | 4.411 | 4.692 | 4.411 | 4.636 | 21,449 | +0.27(+6.24%) |
Jun 15, 2020 | 4.439 | 4.448 | 4.242 | 4.364 | 24,365 | -0.06(-1.27%) |
Jun 12, 2020 | 4.289 | 4.448 | 4.251 | 4.420 | 8,418 | +0.27(+6.56%) |
Jun 11, 2020 | 4.467 | 4.692 | 4.035 | 4.148 | 31,018 | -0.37(-8.11%) |
Jun 10, 2020 | 4.739 | 4.748 | 4.486 | 4.514 | 8,794 | -0.18(-3.80%) |
Jun 09, 2020 | 4.917 | 4.917 | 4.561 | 4.692 | 10,158 | -0.24(-4.94%) |
Jun 08, 2020 | 4.533 | 5.011 | 4.533 | 4.936 | 40,257 | +0.38(+8.45%) |
Jun 05, 2020 | 4.176 | 4.551 | 4.122 | 4.551 | 52,641 | +0.39(+9.48%) |
Jun 04, 2020 | 4.101 | 4.167 | 4.056 | 4.157 | 137,232 | +0.06(+1.37%) |
Jun 03, 2020 | 4.035 | 4.129 | 4.035 | 4.101 | 23,115 | +0.12(+3.07%) |
Jun 02, 2020 | 4.035 | 4.045 | 3.970 | 3.979 | 12,211 | -0.06(-1.40%) |
Jun 01, 2020 | 4.157 | 4.195 | 4.035 | 4.035 | 33,383 | -0.09(-2.27%) |
May 29, 2020 | 3.848 | 4.168 | 3.848 | 4.129 | 44,862 | +0.35(+9.18%) |
May 28, 2020 | 4.307 | 4.307 | 3.763 | 3.782 | 40,368 | -0.51(-11.82%) |
May 27, 2020 | 4.382 | 4.382 | 4.242 | 4.289 | 4,222 | +0.04(+0.88%) |
May 26, 2020 | 4.205 | 4.354 | 4.196 | 4.251 | 31,639 | +0.11(+2.70%) |
May 22, 2020 | 4.177 | 4.186 | 4.093 | 4.140 | 15,371 | -0.05(-1.11%) |
May 21, 2020 | 4.112 | 4.251 | 4.047 | 4.186 | 49,155 | +0.11(+2.62%) |
May 20, 2020 | 4.135 | 4.172 | 4.056 | 4.079 | 105,713 | +0.13(+3.18%) |
May 19, 2020 | 4.475 | 4.475 | 3.954 | 3.954 | 49,994 | -0.32(-7.41%) |
May 18, 2020 | 3.861 | 4.270 | 3.861 | 4.270 | 42,131 | +0.40(+10.47%) |
May 15, 2020 | 3.907 | 3.954 | 3.768 | 3.865 | 42,567 | -0.03(-0.84%) |
May 14, 2020 | 3.768 | 3.898 | 3.721 | 3.898 | 33,922 | +0.12(+3.20%) |
May 13, 2020 | 3.851 | 3.991 | 3.749 | 3.777 | 49,870 | -0.31(-7.52%) |
May 12, 2020 | 4.263 | 4.263 | 3.823 | 4.084 | 100,218 | -0.31(-6.99%) |
May 11, 2020 | 4.391 | 4.512 | 4.382 | 4.391 | 17,135 | -0.09(-2.07%) |
May 08, 2020 | 4.484 | 4.558 | 4.177 | 4.484 | 54,499 | -0.03(-0.62%) |
May 07, 2020 | 4.521 | 4.679 | 4.372 | 4.512 | 18,681 | -0.03(-0.61%) |
May 06, 2020 | 4.549 | 4.642 | 4.419 | 4.540 | 20,391 | -0.02(-0.39%) |
May 05, 2020 | 4.540 | 4.651 | 4.484 | 4.558 | 28,649 | +0.05(+1.01%) |
May 04, 2020 | 4.307 | 4.577 | 4.307 | 4.512 | 21,348 | +0.23(+5.43%) |
May 01, 2020 | 4.605 | 4.605 | 4.196 | 4.279 | 21,821 | -0.28(-6.12%) |
Apr 30, 2020 | 4.577 | 4.661 | 4.558 | 4.558 | 7,812 | -0.11(-2.39%) |
Apr 29, 2020 | 4.651 | 4.810 | 4.633 | 4.670 | 11,434 | +0.02(+0.40%) |
Apr 28, 2020 | 4.661 | 4.754 | 4.558 | 4.651 | 34,378 | -0.03(-0.60%) |
Apr 27, 2020 | 4.735 | 4.744 | 4.679 | 4.679 | 5,415 | +0.01(+0.20%) |
Apr 24, 2020 | 4.661 | 4.703 | 4.596 | 4.670 | 45,254 | +0.00(+0.00%) |
Apr 23, 2020 | 4.893 | 4.893 | 4.670 | 4.670 | 9,410 | -0.20(-4.02%) |
Apr 22, 2020 | 4.869 | 4.869 | 4.810 | 4.865 | 3,329 | +0.00(+0.00%) |
Apr 21, 2020 | 4.958 | 4.958 | 4.768 | 4.865 | 9,219 | -0.07(-1.32%) |
Apr 20, 2020 | 5.154 | 5.175 | 4.893 | 4.931 | 9,509 | +0.04(+0.76%) |
Apr 17, 2020 | 5.042 | 5.070 | 4.819 | 4.893 | 9,996 | +0.00(+0.00%) |
Apr 16, 2020 | 4.931 | 4.986 | 4.884 | 4.893 | 11,725 | -0.06(-1.13%) |
Apr 15, 2020 | 4.810 | 5.024 | 4.810 | 4.949 | 8,725 | +0.20(+4.21%) |
Apr 14, 2020 | 4.921 | 5.489 | 4.744 | 4.749 | 12,252 | -0.00(-0.10%) |
Apr 13, 2020 | 4.558 | 4.847 | 4.341 | 4.754 | 32,525 | -0.09(-1.92%) |
Apr 09, 2020 | 4.661 | 4.847 | 4.577 | 4.847 | 36,870 | +0.35(+7.87%) |
Apr 08, 2020 | 4.549 | 4.633 | 4.363 | 4.493 | 11,637 | +0.03(+0.63%) |
Apr 07, 2020 | 4.661 | 4.661 | 4.465 | 4.465 | 7,985 | -0.07(-1.64%) |
Apr 06, 2020 | 4.410 | 4.670 | 4.177 | 4.540 | 43,276 | +0.07(+1.67%) |
Apr 03, 2020 | 4.447 | 4.503 | 4.233 | 4.465 | 29,775 | -0.06(-1.23%) |
Apr 02, 2020 | 4.582 | 4.642 | 4.419 | 4.521 | 37,226 | -0.04(-0.82%) |