Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.612 | 4.642 | 4.602 | 4.642 | 29,726 | +0.01(+0.21%) |
Jun 29, 2020 | 4.662 | 4.662 | 4.593 | 4.632 | 32,271 | -0.03(-0.64%) |
Jun 26, 2020 | 4.681 | 4.681 | 4.642 | 4.662 | 51,739 | +0.00(+0.00%) |
Jun 25, 2020 | 4.701 | 4.711 | 4.652 | 4.662 | 69,429 | -0.01(-0.21%) |
Jun 24, 2020 | 4.760 | 4.760 | 4.662 | 4.672 | 41,663 | -0.14(-2.87%) |
Jun 23, 2020 | 4.760 | 4.839 | 4.760 | 4.810 | 46,784 | -0.01(-0.20%) |
Jun 22, 2020 | 4.790 | 4.820 | 4.760 | 4.820 | 44,379 | -0.09(-1.81%) |
Jun 19, 2020 | 4.889 | 4.909 | 4.820 | 4.909 | 69,458 | +0.01(+0.20%) |
Jun 18, 2020 | 4.909 | 4.928 | 4.879 | 4.899 | 33,191 | +0.05(+1.02%) |
Jun 17, 2020 | 4.820 | 4.849 | 4.790 | 4.849 | 153,479 | +0.00(+0.00%) |
Jun 16, 2020 | 4.899 | 4.928 | 4.810 | 4.849 | 115,670 | +0.11(+2.29%) |
Jun 15, 2020 | 4.721 | 4.800 | 4.711 | 4.741 | 53,417 | -0.06(-1.23%) |
Jun 12, 2020 | 4.810 | 4.830 | 4.731 | 4.800 | 80,899 | +0.11(+2.32%) |
Jun 11, 2020 | 4.810 | 4.839 | 4.662 | 4.691 | 178,574 | -0.29(-5.75%) |
Jun 10, 2020 | 5.067 | 5.067 | 4.918 | 4.978 | 169,388 | -0.23(-4.36%) |
Jun 09, 2020 | 5.225 | 5.225 | 5.126 | 5.205 | 125,923 | +0.01(+0.19%) |
Jun 08, 2020 | 5.205 | 5.244 | 5.116 | 5.195 | 153,877 | +0.04(+0.77%) |
Jun 05, 2020 | 5.116 | 5.225 | 5.086 | 5.155 | 192,276 | +0.19(+3.78%) |
Jun 04, 2020 | 4.899 | 4.968 | 4.868 | 4.968 | 94,237 | +0.06(+1.21%) |
Jun 03, 2020 | 4.938 | 4.958 | 4.869 | 4.909 | 135,265 | +0.17(+3.54%) |
Jun 02, 2020 | 4.711 | 4.800 | 4.672 | 4.741 | 88,917 | +0.09(+1.91%) |
Jun 01, 2020 | 4.711 | 4.751 | 4.593 | 4.652 | 110,023 | -0.06(-1.26%) |
May 29, 2020 | 4.642 | 4.711 | 4.543 | 4.711 | 84,241 | +0.02(+0.42%) |
May 28, 2020 | 4.672 | 4.710 | 4.593 | 4.691 | 175,529 | -0.03(-0.63%) |
May 27, 2020 | 4.672 | 4.721 | 4.642 | 4.721 | 329,608 | -0.16(-3.24%) |
May 26, 2020 | 4.731 | 4.879 | 4.691 | 4.879 | 187,629 | +0.15(+3.13%) |
May 22, 2020 | 4.780 | 4.780 | 4.691 | 4.731 | 78,976 | -0.17(-3.43%) |
May 21, 2020 | 4.899 | 4.899 | 4.790 | 4.899 | 127,389 | -0.13(-2.55%) |
May 20, 2020 | 5.047 | 5.106 | 4.997 | 5.027 | 67,323 | +0.08(+1.60%) |
May 19, 2020 | 5.047 | 5.047 | 4.948 | 4.948 | 75,974 | -0.25(-4.75%) |
May 18, 2020 | 5.067 | 5.205 | 5.047 | 5.195 | 72,826 | +0.47(+10.04%) |
May 15, 2020 | 4.770 | 4.800 | 4.721 | 4.721 | 47,081 | -0.03(-0.62%) |
May 14, 2020 | 4.780 | 4.810 | 4.731 | 4.751 | 34,325 | -0.11(-2.24%) |
May 13, 2020 | 4.928 | 4.928 | 4.790 | 4.859 | 51,314 | -0.11(-2.19%) |
May 12, 2020 | 5.007 | 5.027 | 4.928 | 4.968 | 31,271 | -0.05(-0.98%) |
May 11, 2020 | 5.086 | 5.086 | 5.017 | 5.017 | 25,230 | -0.08(-1.55%) |
May 08, 2020 | 5.067 | 5.164 | 5.067 | 5.096 | 50,119 | +0.12(+2.38%) |
May 07, 2020 | 4.997 | 5.037 | 4.978 | 4.978 | 22,238 | +0.03(+0.60%) |
May 06, 2020 | 5.007 | 5.057 | 4.948 | 4.948 | 61,605 | +0.12(+2.45%) |
May 05, 2020 | 4.909 | 4.958 | 4.800 | 4.830 | 157,607 | -0.04(-0.81%) |
May 04, 2020 | 4.859 | 4.869 | 4.800 | 4.869 | 46,506 | -0.12(-2.38%) |
May 01, 2020 | 5.067 | 5.067 | 4.928 | 4.988 | 37,260 | -0.24(-4.54%) |
Apr 30, 2020 | 5.274 | 5.304 | 5.136 | 5.225 | 32,153 | -0.09(-1.67%) |
Apr 29, 2020 | 5.284 | 5.333 | 5.225 | 5.314 | 122,330 | +0.36(+7.17%) |
Apr 28, 2020 | 5.017 | 5.017 | 4.817 | 4.958 | 181,133 | -0.01(-0.20%) |
Apr 27, 2020 | 4.958 | 4.968 | 4.909 | 4.968 | 94,100 | +0.08(+1.62%) |
Apr 24, 2020 | 4.879 | 4.889 | 4.849 | 4.889 | 40,905 | +0.07(+1.43%) |
Apr 23, 2020 | 4.839 | 4.884 | 4.751 | 4.820 | 59,952 | +0.03(+0.62%) |
Apr 22, 2020 | 4.810 | 4.820 | 4.711 | 4.790 | 255,590 | -0.04(-0.82%) |
Apr 21, 2020 | 4.859 | 4.859 | 4.731 | 4.830 | 80,457 | -0.24(-4.68%) |
Apr 20, 2020 | 5.057 | 5.067 | 4.958 | 5.067 | 37,485 | -0.10(-1.91%) |
Apr 17, 2020 | 5.096 | 5.165 | 5.037 | 5.165 | 63,282 | +0.19(+3.77%) |
Apr 16, 2020 | 5.067 | 5.067 | 4.909 | 4.978 | 59,275 | -0.18(-3.45%) |
Apr 15, 2020 | 5.234 | 5.234 | 5.126 | 5.155 | 39,248 | -0.31(-5.61%) |
Apr 14, 2020 | 5.462 | 5.531 | 5.413 | 5.462 | 90,642 | +0.10(+1.84%) |
Apr 13, 2020 | 5.323 | 5.393 | 5.244 | 5.363 | 63,551 | +0.08(+1.50%) |
Apr 09, 2020 | 5.373 | 5.432 | 5.266 | 5.284 | 82,924 | -0.19(-3.43%) |
Apr 08, 2020 | 5.353 | 5.472 | 5.323 | 5.472 | 42,899 | +0.31(+5.93%) |
Apr 07, 2020 | 5.343 | 5.373 | 5.165 | 5.165 | 79,356 | +0.20(+3.98%) |
Apr 06, 2020 | 4.879 | 4.988 | 4.879 | 4.968 | 70,133 | +0.15(+3.07%) |
Apr 03, 2020 | 4.760 | 4.879 | 4.760 | 4.820 | 43,639 | -0.04(-0.81%) |
Apr 02, 2020 | 4.741 | 4.859 | 4.731 | 4.859 | 67,201 | +0.23(+4.90%) |