Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.140 | 4.167 | 4.036 | 4.129 | 1,136,012 | -0.04(-1.02%) |
Jun 29, 2020 | 3.980 | 4.236 | 3.943 | 4.172 | 996,758 | +0.25(+6.25%) |
Jun 26, 2020 | 4.129 | 4.159 | 3.911 | 3.927 | 2,757,417 | -0.25(-6.00%) |
Jun 25, 2020 | 4.119 | 4.220 | 4.049 | 4.177 | 792,460 | +0.09(+2.22%) |
Jun 24, 2020 | 4.193 | 4.268 | 3.964 | 4.087 | 1,224,897 | -0.15(-3.65%) |
Jun 23, 2020 | 4.257 | 4.295 | 4.177 | 4.241 | 789,634 | +0.04(+1.02%) |
Jun 22, 2020 | 4.220 | 4.220 | 4.124 | 4.199 | 862,086 | +0.00(+0.00%) |
Jun 19, 2020 | 4.236 | 4.263 | 4.119 | 4.199 | 2,002,599 | +0.00(+0.00%) |
Jun 18, 2020 | 4.113 | 4.318 | 4.113 | 4.199 | 1,050,819 | +0.05(+1.29%) |
Jun 17, 2020 | 4.348 | 4.348 | 4.145 | 4.145 | 730,364 | -0.23(-5.36%) |
Jun 16, 2020 | 4.535 | 4.535 | 4.316 | 4.380 | 924,328 | +0.00(+0.00%) |
Jun 15, 2020 | 4.161 | 4.455 | 4.097 | 4.380 | 1,430,111 | +0.09(+1.99%) |
Jun 12, 2020 | 4.279 | 4.348 | 4.199 | 4.295 | 1,160,998 | +0.20(+4.82%) |
Jun 11, 2020 | 4.188 | 4.359 | 4.081 | 4.097 | 1,528,680 | -0.27(-6.11%) |
Jun 10, 2020 | 4.535 | 4.535 | 4.359 | 4.364 | 982,522 | -0.16(-3.54%) |
Jun 09, 2020 | 4.642 | 4.655 | 4.321 | 4.524 | 1,728,158 | -0.20(-4.18%) |
Jun 08, 2020 | 4.556 | 4.782 | 4.551 | 4.722 | 1,629,511 | +0.29(+6.63%) |
Jun 05, 2020 | 4.263 | 4.492 | 4.188 | 4.428 | 1,436,346 | +0.31(+7.51%) |
Jun 04, 2020 | 4.209 | 4.241 | 4.023 | 4.119 | 1,152,104 | -0.15(-3.62%) |
Jun 03, 2020 | 4.177 | 4.305 | 4.103 | 4.273 | 1,109,000 | +0.14(+3.49%) |
Jun 02, 2020 | 4.263 | 4.310 | 4.116 | 4.129 | 1,184,154 | -0.10(-2.40%) |
Jun 01, 2020 | 4.375 | 4.465 | 4.215 | 4.231 | 1,546,912 | -0.15(-3.53%) |
May 29, 2020 | 4.300 | 4.396 | 4.161 | 4.385 | 3,012,334 | +0.16(+3.79%) |
May 28, 2020 | 4.711 | 4.764 | 4.220 | 4.225 | 2,457,730 | -0.61(-12.68%) |
May 27, 2020 | 4.444 | 4.914 | 4.343 | 4.839 | 1,866,155 | +0.60(+14.09%) |
May 26, 2020 | 4.268 | 4.321 | 4.062 | 4.241 | 1,436,254 | +0.06(+1.53%) |
May 22, 2020 | 4.124 | 4.188 | 3.927 | 4.177 | 1,287,894 | +0.02(+0.38%) |
May 21, 2020 | 4.327 | 4.327 | 4.017 | 4.161 | 997,341 | -0.11(-2.50%) |
May 20, 2020 | 3.911 | 4.273 | 3.841 | 4.268 | 1,728,486 | +0.41(+10.65%) |
May 19, 2020 | 4.151 | 4.183 | 3.841 | 3.857 | 1,380,731 | -0.28(-6.83%) |
May 18, 2020 | 4.129 | 4.188 | 4.007 | 4.140 | 1,048,090 | +0.12(+3.05%) |
May 15, 2020 | 4.065 | 4.113 | 3.953 | 4.017 | 807,675 | -0.05(-1.31%) |
May 14, 2020 | 4.092 | 4.127 | 3.847 | 4.071 | 1,000,735 | -0.10(-2.30%) |
May 13, 2020 | 4.161 | 4.199 | 3.921 | 4.167 | 836,861 | -0.01(-0.13%) |
May 12, 2020 | 4.332 | 4.343 | 4.135 | 4.172 | 801,221 | -0.19(-4.40%) |
May 11, 2020 | 4.455 | 4.503 | 4.364 | 4.364 | 805,813 | -0.20(-4.33%) |
May 08, 2020 | 4.652 | 4.684 | 4.433 | 4.561 | 567,753 | +0.04(+0.83%) |
May 07, 2020 | 4.417 | 4.561 | 4.375 | 4.524 | 745,994 | +0.18(+4.18%) |
May 06, 2020 | 4.609 | 4.727 | 4.332 | 4.343 | 961,827 | -0.26(-5.68%) |
May 05, 2020 | 4.882 | 4.898 | 4.583 | 4.604 | 947,911 | -0.30(-6.20%) |
May 04, 2020 | 4.775 | 4.914 | 4.658 | 4.908 | 716,774 | +0.11(+2.22%) |
May 01, 2020 | 4.983 | 5.092 | 4.764 | 4.802 | 963,437 | -0.26(-5.16%) |
Apr 30, 2020 | 4.967 | 5.143 | 4.818 | 5.063 | 948,346 | +0.05(+1.06%) |
Apr 29, 2020 | 5.308 | 5.335 | 4.980 | 5.010 | 1,222,914 | -0.17(-3.30%) |
Apr 28, 2020 | 5.223 | 5.330 | 5.084 | 5.180 | 1,073,317 | +0.15(+3.08%) |
Apr 27, 2020 | 4.668 | 5.127 | 4.625 | 5.026 | 959,375 | +0.28(+5.96%) |
Apr 24, 2020 | 4.882 | 4.903 | 4.652 | 4.743 | 945,817 | -0.15(-3.16%) |
Apr 23, 2020 | 5.047 | 5.076 | 4.706 | 4.898 | 817,414 | -0.06(-1.18%) |
Apr 22, 2020 | 5.095 | 5.095 | 4.823 | 4.956 | 899,394 | +0.01(+0.11%) |
Apr 21, 2020 | 5.068 | 5.282 | 4.818 | 4.951 | 1,702,185 | -0.07(-1.49%) |
Apr 20, 2020 | 5.036 | 5.068 | 4.674 | 5.026 | 1,981,212 | +0.18(+3.63%) |
Apr 17, 2020 | 4.818 | 4.866 | 4.764 | 4.850 | 987,429 | +0.09(+1.79%) |
Apr 16, 2020 | 4.658 | 4.796 | 4.577 | 4.764 | 978,445 | +0.12(+2.64%) |
Apr 15, 2020 | 4.497 | 4.812 | 4.380 | 4.642 | 973,296 | +0.06(+1.28%) |
Apr 14, 2020 | 4.465 | 4.615 | 4.396 | 4.583 | 912,032 | +0.14(+3.12%) |
Apr 13, 2020 | 4.449 | 4.711 | 4.364 | 4.444 | 994,471 | +0.07(+1.59%) |
Apr 09, 2020 | 4.305 | 4.471 | 4.012 | 4.375 | 1,513,383 | +0.06(+1.36%) |
Apr 08, 2020 | 4.593 | 4.593 | 4.295 | 4.316 | 1,266,766 | -0.06(-1.34%) |
Apr 07, 2020 | 4.348 | 4.503 | 4.311 | 4.375 | 1,223,297 | +0.11(+2.50%) |
Apr 06, 2020 | 4.033 | 4.348 | 4.033 | 4.268 | 1,040,975 | +0.35(+8.84%) |
Apr 03, 2020 | 4.028 | 4.161 | 3.847 | 3.921 | 1,337,565 | -0.18(-4.30%) |
Apr 02, 2020 | 4.556 | 4.663 | 3.905 | 4.097 | 1,754,329 | -0.41(-9.11%) |