Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.800 | 3.970 | 3.660 | 3.950 | 416,405 | +0.14(+3.67%) |
Jun 29, 2020 | 3.650 | 4.010 | 3.630 | 3.810 | 497,919 | +0.28(+7.93%) |
Jun 26, 2020 | 3.950 | 3.960 | 3.510 | 3.530 | 719,900 | -0.42(-10.63%) |
Jun 25, 2020 | 3.900 | 4.144 | 3.770 | 3.950 | 562,141 | +0.04(+1.02%) |
Jun 24, 2020 | 4.200 | 4.290 | 3.890 | 3.910 | 826,863 | -0.35(-8.22%) |
Jun 23, 2020 | 4.460 | 4.630 | 4.180 | 4.260 | 444,679 | -0.16(-3.62%) |
Jun 22, 2020 | 4.700 | 4.770 | 4.300 | 4.420 | 534,414 | -0.30(-6.36%) |
Jun 19, 2020 | 4.900 | 4.980 | 4.675 | 4.720 | 502,700 | -0.11(-2.28%) |
Jun 18, 2020 | 4.760 | 5.020 | 4.640 | 4.830 | 341,463 | -0.05(-1.02%) |
Jun 17, 2020 | 5.160 | 5.160 | 4.840 | 4.880 | 430,431 | -0.41(-7.75%) |
Jun 16, 2020 | 5.740 | 5.740 | 5.210 | 5.290 | 336,732 | -0.15(-2.76%) |
Jun 15, 2020 | 4.940 | 5.560 | 4.810 | 5.440 | 531,099 | +0.28(+5.43%) |
Jun 12, 2020 | 5.470 | 5.550 | 5.045 | 5.160 | 422,400 | -0.06(-1.15%) |
Jun 11, 2020 | 5.630 | 5.770 | 5.200 | 5.220 | 469,953 | -0.74(-12.42%) |
Jun 10, 2020 | 6.290 | 6.325 | 5.950 | 5.960 | 424,656 | -0.48(-7.45%) |
Jun 09, 2020 | 6.330 | 6.575 | 5.910 | 6.440 | 394,397 | -0.13(-1.98%) |
Jun 08, 2020 | 6.350 | 6.830 | 6.280 | 6.570 | 903,964 | +0.23(+3.63%) |
Jun 05, 2020 | 6.000 | 6.340 | 5.900 | 6.340 | 1,044,700 | +0.49(+8.38%) |
Jun 04, 2020 | 5.730 | 5.940 | 5.620 | 5.850 | 529,429 | +0.03(+0.52%) |
Jun 03, 2020 | 6.120 | 6.260 | 5.760 | 5.820 | 592,219 | -0.18(-3.00%) |
Jun 02, 2020 | 6.020 | 6.140 | 5.860 | 6.000 | 331,689 | +0.01(+0.17%) |
Jun 01, 2020 | 6.160 | 6.406 | 5.930 | 5.990 | 587,262 | -0.13(-2.12%) |
May 29, 2020 | 5.780 | 6.120 | 5.610 | 6.120 | 576,100 | +0.26(+4.44%) |
May 28, 2020 | 5.980 | 6.300 | 5.810 | 5.860 | 510,910 | -0.24(-3.93%) |
May 27, 2020 | 6.000 | 6.180 | 5.800 | 6.100 | 402,175 | +0.13(+2.18%) |
May 26, 2020 | 5.900 | 6.150 | 5.770 | 5.970 | 487,332 | +0.20(+3.47%) |
May 22, 2020 | 5.600 | 5.780 | 5.400 | 5.770 | 303,300 | +0.13(+2.30%) |
May 21, 2020 | 5.540 | 5.780 | 5.370 | 5.640 | 319,986 | +0.10(+1.81%) |
May 20, 2020 | 5.580 | 5.930 | 5.420 | 5.540 | 422,152 | +0.12(+2.21%) |
May 19, 2020 | 5.210 | 5.580 | 5.010 | 5.420 | 706,337 | +0.23(+4.43%) |
May 18, 2020 | 4.870 | 5.340 | 4.770 | 5.190 | 867,956 | +0.58(+12.58%) |
May 15, 2020 | 4.850 | 5.090 | 4.580 | 4.610 | 1,068,700 | -0.24(-4.95%) |
May 14, 2020 | 5.020 | 5.230 | 4.660 | 4.850 | 587,420 | -0.31(-6.01%) |
May 13, 2020 | 5.890 | 5.910 | 5.150 | 5.160 | 875,023 | -0.74(-12.54%) |
May 12, 2020 | 6.220 | 6.280 | 5.900 | 5.900 | 657,412 | -0.26(-4.22%) |
May 11, 2020 | 5.910 | 6.220 | 5.750 | 6.160 | 684,727 | +0.43(+7.50%) |
May 08, 2020 | 6.060 | 6.060 | 5.500 | 5.730 | 854,200 | -0.39(-6.37%) |
May 07, 2020 | 6.070 | 6.400 | 5.900 | 6.120 | 902,834 | +0.04(+0.66%) |
May 06, 2020 | 6.250 | 6.440 | 5.870 | 6.080 | 740,135 | -0.29(-4.55%) |
May 05, 2020 | 6.800 | 6.950 | 6.350 | 6.370 | 1,024,962 | -0.16(-2.45%) |
May 04, 2020 | 6.420 | 6.930 | 6.170 | 6.530 | 986,584 | -0.13(-1.95%) |
May 01, 2020 | 6.630 | 6.840 | 6.420 | 6.660 | 724,200 | -0.17(-2.49%) |
Apr 30, 2020 | 6.470 | 6.990 | 6.120 | 6.830 | 842,228 | +0.28(+4.27%) |
Apr 29, 2020 | 6.100 | 6.550 | 5.890 | 6.550 | 1,100,780 | +0.59(+9.90%) |
Apr 28, 2020 | 6.330 | 6.470 | 5.640 | 5.960 | 1,017,342 | -0.28(-4.49%) |
Apr 27, 2020 | 6.000 | 6.460 | 5.530 | 6.240 | 1,221,172 | +0.15(+2.46%) |
Apr 24, 2020 | 6.370 | 6.561 | 5.760 | 6.090 | 1,381,800 | +0.10(+1.67%) |
Apr 23, 2020 | 5.400 | 6.060 | 5.110 | 5.990 | 1,723,250 | +0.61(+11.34%) |
Apr 22, 2020 | 4.970 | 5.650 | 4.970 | 5.380 | 1,533,365 | +0.49(+10.02%) |
Apr 21, 2020 | 4.710 | 5.100 | 4.370 | 4.890 | 2,318,705 | +0.07(+1.45%) |
Apr 20, 2020 | 3.950 | 4.910 | 3.850 | 4.820 | 2,567,496 | +1.02(+26.84%) |
Apr 17, 2020 | 3.800 | 3.890 | 3.620 | 3.800 | 489,700 | +0.05(+1.33%) |
Apr 16, 2020 | 4.040 | 4.040 | 3.665 | 3.750 | 407,419 | -0.24(-6.02%) |
Apr 15, 2020 | 4.010 | 4.110 | 3.510 | 3.990 | 874,264 | -0.26(-6.12%) |
Apr 14, 2020 | 3.950 | 4.270 | 3.846 | 4.250 | 799,647 | +0.33(+8.42%) |
Apr 13, 2020 | 4.000 | 4.250 | 3.770 | 3.920 | 710,711 | +0.10(+2.62%) |
Apr 09, 2020 | 3.760 | 3.940 | 3.372 | 3.820 | 842,600 | +0.21(+5.82%) |
Apr 08, 2020 | 3.080 | 3.660 | 3.050 | 3.610 | 741,533 | +0.60(+19.93%) |
Apr 07, 2020 | 2.950 | 3.130 | 2.796 | 3.010 | 809,832 | +0.18(+6.36%) |
Apr 06, 2020 | 3.040 | 3.140 | 2.720 | 2.830 | 1,364,652 | -0.11(-3.74%) |
Apr 03, 2020 | 2.540 | 3.100 | 2.440 | 2.940 | 1,206,900 | +0.49(+20.00%) |
Apr 02, 2020 | 2.300 | 2.602 | 2.180 | 2.450 | 798,241 | +0.26(+11.87%) |