Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.260 | 4.770 | 4.150 | 4.740 | 271,240 | +0.44(+10.23%) |
Jun 29, 2020 | 4.250 | 4.450 | 4.120 | 4.300 | 307,513 | +0.16(+3.86%) |
Jun 26, 2020 | 4.310 | 4.310 | 4.050 | 4.140 | 638,900 | -0.23(-5.26%) |
Jun 25, 2020 | 4.170 | 4.390 | 4.150 | 4.370 | 240,002 | +0.15(+3.55%) |
Jun 24, 2020 | 4.540 | 4.598 | 4.150 | 4.220 | 284,151 | -0.40(-8.66%) |
Jun 23, 2020 | 4.280 | 4.640 | 4.280 | 4.620 | 284,433 | +0.35(+8.20%) |
Jun 22, 2020 | 4.340 | 4.450 | 4.130 | 4.270 | 348,742 | -0.10(-2.29%) |
Jun 19, 2020 | 4.600 | 4.777 | 4.370 | 4.370 | 454,700 | -0.19(-4.17%) |
Jun 18, 2020 | 4.390 | 4.650 | 4.300 | 4.560 | 261,678 | +0.08(+1.79%) |
Jun 17, 2020 | 4.890 | 4.975 | 4.470 | 4.480 | 225,603 | -0.40(-8.20%) |
Jun 16, 2020 | 4.890 | 4.980 | 4.600 | 4.880 | 417,032 | +0.32(+7.02%) |
Jun 15, 2020 | 4.380 | 4.650 | 4.140 | 4.560 | 413,243 | -0.03(-0.65%) |
Jun 12, 2020 | 4.910 | 5.150 | 4.330 | 4.590 | 589,300 | +0.16(+3.61%) |
Jun 11, 2020 | 4.720 | 4.820 | 4.360 | 4.430 | 640,620 | -0.91(-16.96%) |
Jun 10, 2020 | 5.630 | 5.670 | 5.310 | 5.335 | 513,227 | -0.40(-6.89%) |
Jun 09, 2020 | 6.100 | 6.100 | 5.600 | 5.730 | 443,781 | -0.49(-7.88%) |
Jun 08, 2020 | 6.330 | 6.470 | 6.080 | 6.220 | 771,289 | +0.32(+5.42%) |
Jun 05, 2020 | 5.560 | 6.200 | 5.501 | 5.900 | 1,199,000 | +0.66(+12.60%) |
Jun 04, 2020 | 4.590 | 5.380 | 4.530 | 5.240 | 475,433 | +0.64(+13.91%) |
Jun 03, 2020 | 4.480 | 4.840 | 4.460 | 4.600 | 520,024 | +0.19(+4.31%) |
Jun 02, 2020 | 4.560 | 4.680 | 4.320 | 4.410 | 323,645 | -0.10(-2.22%) |
Jun 01, 2020 | 4.460 | 4.620 | 4.330 | 4.510 | 582,025 | +0.04(+0.89%) |
May 29, 2020 | 4.100 | 4.580 | 3.880 | 4.470 | 1,019,600 | +0.33(+7.97%) |
May 28, 2020 | 4.880 | 4.890 | 4.070 | 4.140 | 658,287 | -0.66(-13.75%) |
May 27, 2020 | 4.260 | 4.820 | 4.210 | 4.800 | 759,066 | +0.60(+14.29%) |
May 26, 2020 | 4.100 | 4.290 | 3.900 | 4.200 | 547,374 | +0.19(+4.74%) |
May 22, 2020 | 3.740 | 4.050 | 3.530 | 4.010 | 558,200 | +0.30(+8.09%) |
May 21, 2020 | 3.500 | 3.800 | 3.420 | 3.710 | 442,791 | +0.20(+5.70%) |
May 20, 2020 | 3.410 | 3.560 | 3.350 | 3.510 | 374,773 | +0.16(+4.93%) |
May 19, 2020 | 3.190 | 3.590 | 3.090 | 3.345 | 643,382 | +0.18(+5.52%) |
May 18, 2020 | 3.170 | 3.400 | 3.080 | 3.170 | 742,362 | +0.15(+5.14%) |
May 15, 2020 | 3.090 | 3.090 | 2.890 | 3.015 | 633,100 | -0.04(-1.47%) |
May 14, 2020 | 2.810 | 3.170 | 2.700 | 3.060 | 864,717 | +0.28(+10.07%) |
May 13, 2020 | 2.620 | 2.795 | 2.380 | 2.780 | 948,047 | +0.12(+4.51%) |
May 12, 2020 | 2.690 | 2.740 | 2.500 | 2.660 | 674,704 | -0.02(-0.75%) |
May 11, 2020 | 2.750 | 2.800 | 2.460 | 2.680 | 701,459 | -0.07(-2.55%) |
May 08, 2020 | 2.990 | 3.140 | 2.730 | 2.750 | 728,800 | +0.02(+0.73%) |
May 07, 2020 | 2.700 | 2.790 | 2.680 | 2.730 | 477,062 | +0.08(+3.02%) |
May 06, 2020 | 2.870 | 2.910 | 2.561 | 2.650 | 607,673 | -0.11(-3.99%) |
May 05, 2020 | 2.980 | 3.340 | 2.720 | 2.760 | 739,682 | +0.11(+4.15%) |
May 04, 2020 | 2.900 | 3.030 | 2.580 | 2.650 | 538,363 | -0.36(-11.96%) |
May 01, 2020 | 3.320 | 3.378 | 2.920 | 3.010 | 583,600 | -0.44(-12.75%) |
Apr 30, 2020 | 3.920 | 3.920 | 3.400 | 3.450 | 945,084 | -0.46(-11.76%) |
Apr 29, 2020 | 3.270 | 3.990 | 3.160 | 3.910 | 935,451 | +0.80(+25.72%) |
Apr 28, 2020 | 3.290 | 3.680 | 2.910 | 3.110 | 1,129,985 | +0.02(+0.65%) |
Apr 27, 2020 | 2.440 | 3.230 | 2.370 | 3.090 | 1,750,037 | +0.67(+27.69%) |
Apr 24, 2020 | 2.510 | 2.520 | 2.300 | 2.420 | 483,100 | -0.04(-1.63%) |
Apr 23, 2020 | 2.360 | 2.520 | 2.300 | 2.460 | 417,362 | +0.13(+5.58%) |
Apr 22, 2020 | 2.410 | 2.640 | 2.270 | 2.330 | 604,396 | -0.04(-1.69%) |
Apr 21, 2020 | 2.330 | 2.400 | 2.200 | 2.370 | 528,051 | -0.04(-1.66%) |
Apr 20, 2020 | 2.600 | 2.660 | 2.360 | 2.410 | 672,091 | -0.19(-7.31%) |
Apr 17, 2020 | 2.470 | 3.080 | 2.430 | 2.600 | 2,985,800 | +0.33(+14.54%) |
Apr 16, 2020 | 2.590 | 2.600 | 2.230 | 2.270 | 935,530 | -0.35(-13.36%) |
Apr 15, 2020 | 2.620 | 2.700 | 2.280 | 2.620 | 874,232 | -0.16(-5.76%) |
Apr 14, 2020 | 3.120 | 3.490 | 2.440 | 2.780 | 4,356,046 | -0.34(-10.90%) |
Apr 13, 2020 | 1.810 | 3.250 | 1.790 | 3.120 | 9,243,689 | +1.48(+90.24%) |
Apr 09, 2020 | 1.610 | 1.740 | 1.490 | 1.640 | 1,836,400 | +0.11(+7.19%) |
Apr 08, 2020 | 1.600 | 1.630 | 1.480 | 1.530 | 961,610 | -0.03(-1.92%) |
Apr 07, 2020 | 1.650 | 1.840 | 1.520 | 1.560 | 719,569 | +0.03(+1.96%) |
Apr 06, 2020 | 1.500 | 1.690 | 1.480 | 1.530 | 689,284 | +0.10(+6.99%) |
Apr 03, 2020 | 1.490 | 1.520 | 1.345 | 1.430 | 465,300 | -0.06(-4.03%) |
Apr 02, 2020 | 1.630 | 1.750 | 1.440 | 1.490 | 506,601 | -0.05(-3.25%) |