Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.120 | 5.240 | 5.020 | 5.160 | 2,236,629 | -0.03(-0.58%) |
Jun 29, 2020 | 4.900 | 5.200 | 4.750 | 5.190 | 2,711,082 | +0.24(+4.85%) |
Jun 26, 2020 | 5.550 | 5.590 | 4.665 | 4.950 | 6,810,000 | -0.68(-12.08%) |
Jun 25, 2020 | 5.580 | 5.710 | 5.500 | 5.630 | 2,698,550 | -0.11(-1.92%) |
Jun 24, 2020 | 6.040 | 6.080 | 5.480 | 5.740 | 3,181,617 | -0.48(-7.72%) |
Jun 23, 2020 | 6.020 | 6.230 | 5.935 | 6.220 | 1,948,244 | +0.33(+5.60%) |
Jun 22, 2020 | 5.850 | 5.970 | 5.600 | 5.890 | 2,009,852 | +0.02(+0.34%) |
Jun 19, 2020 | 6.110 | 6.147 | 5.670 | 5.870 | 3,219,700 | -0.20(-3.29%) |
Jun 18, 2020 | 6.120 | 6.225 | 6.000 | 6.070 | 1,917,371 | -0.13(-2.10%) |
Jun 17, 2020 | 6.410 | 6.410 | 6.120 | 6.200 | 2,088,997 | -0.30(-4.62%) |
Jun 16, 2020 | 6.550 | 6.650 | 6.250 | 6.500 | 2,799,032 | +0.39(+6.38%) |
Jun 15, 2020 | 5.580 | 6.280 | 5.260 | 6.110 | 3,201,525 | -0.09(-1.45%) |
Jun 12, 2020 | 6.610 | 6.640 | 5.911 | 6.200 | 2,969,300 | +0.11(+1.81%) |
Jun 11, 2020 | 5.970 | 6.500 | 5.750 | 6.090 | 4,930,564 | -0.99(-13.98%) |
Jun 10, 2020 | 7.330 | 7.420 | 6.750 | 7.080 | 3,299,598 | -0.23(-3.15%) |
Jun 09, 2020 | 7.550 | 7.770 | 7.020 | 7.310 | 3,369,893 | -0.56(-7.12%) |
Jun 08, 2020 | 7.500 | 7.950 | 7.300 | 7.870 | 3,901,546 | +0.87(+12.43%) |
Jun 05, 2020 | 7.000 | 7.380 | 6.770 | 7.000 | 4,920,200 | +0.38(+5.74%) |
Jun 04, 2020 | 7.090 | 7.200 | 6.600 | 6.620 | 4,422,389 | -0.20(-2.93%) |
Jun 03, 2020 | 6.850 | 7.230 | 6.670 | 6.820 | 5,545,589 | +0.12(+1.79%) |
Jun 02, 2020 | 6.560 | 6.710 | 6.260 | 6.700 | 3,754,135 | +0.33(+5.18%) |
Jun 01, 2020 | 6.260 | 6.650 | 6.050 | 6.370 | 2,574,714 | +0.16(+2.58%) |
May 29, 2020 | 6.010 | 6.410 | 5.920 | 6.210 | 3,607,200 | +0.07(+1.14%) |
May 28, 2020 | 6.240 | 6.790 | 6.070 | 6.140 | 3,934,149 | -0.04(-0.65%) |
May 27, 2020 | 6.100 | 6.200 | 5.730 | 6.180 | 2,411,552 | +0.27(+4.57%) |
May 26, 2020 | 6.030 | 6.190 | 5.870 | 5.910 | 2,867,039 | +0.23(+4.05%) |
May 22, 2020 | 5.650 | 5.830 | 5.360 | 5.680 | 2,002,700 | +0.09(+1.61%) |
May 21, 2020 | 5.750 | 5.800 | 5.400 | 5.590 | 2,119,354 | -0.13(-2.27%) |
May 20, 2020 | 5.800 | 6.260 | 5.660 | 5.720 | 3,883,422 | +0.39(+7.32%) |
May 19, 2020 | 4.860 | 5.667 | 4.650 | 5.330 | 4,504,107 | +0.49(+10.12%) |
May 18, 2020 | 4.730 | 5.070 | 4.730 | 4.840 | 4,337,773 | +0.45(+10.25%) |
May 15, 2020 | 4.230 | 4.540 | 4.100 | 4.390 | 1,618,600 | +0.09(+2.09%) |
May 14, 2020 | 4.060 | 4.390 | 3.800 | 4.300 | 2,132,901 | +0.06(+1.42%) |
May 13, 2020 | 4.510 | 4.558 | 4.065 | 4.240 | 2,356,526 | -0.25(-5.57%) |
May 12, 2020 | 4.830 | 5.010 | 4.490 | 4.490 | 2,086,731 | -0.32(-6.65%) |
May 11, 2020 | 4.720 | 4.920 | 4.470 | 4.810 | 2,107,737 | +0.02(+0.42%) |
May 08, 2020 | 4.430 | 5.010 | 4.340 | 4.790 | 3,039,400 | +0.49(+11.40%) |
May 07, 2020 | 4.190 | 4.500 | 4.070 | 4.300 | 2,893,111 | +0.25(+6.17%) |
May 06, 2020 | 4.500 | 4.519 | 3.960 | 4.050 | 3,508,129 | -0.57(-12.34%) |
May 05, 2020 | 4.820 | 4.870 | 4.400 | 4.620 | 2,239,029 | -0.06(-1.28%) |
May 04, 2020 | 4.650 | 4.760 | 4.040 | 4.680 | 1,459,270 | +0.11(+2.41%) |
May 01, 2020 | 4.700 | 4.890 | 4.360 | 4.570 | 2,167,000 | -0.38(-7.68%) |
Apr 30, 2020 | 4.940 | 5.240 | 4.700 | 4.950 | 2,282,376 | -0.01(-0.20%) |
Apr 29, 2020 | 4.630 | 5.320 | 4.530 | 4.960 | 3,383,561 | +0.56(+12.73%) |
Apr 28, 2020 | 4.670 | 4.729 | 4.230 | 4.400 | 2,136,116 | +0.05(+1.15%) |
Apr 27, 2020 | 4.430 | 4.840 | 4.320 | 4.350 | 2,593,210 | +0.08(+1.87%) |
Apr 24, 2020 | 4.150 | 4.300 | 4.040 | 4.270 | 1,104,900 | +0.20(+4.91%) |
Apr 23, 2020 | 3.960 | 4.370 | 3.851 | 4.070 | 2,514,481 | +0.22(+5.71%) |
Apr 22, 2020 | 4.010 | 4.020 | 3.750 | 3.850 | 1,518,467 | +0.03(+0.79%) |
Apr 21, 2020 | 4.030 | 4.110 | 3.760 | 3.820 | 2,270,306 | -0.30(-7.28%) |
Apr 20, 2020 | 4.070 | 4.290 | 4.030 | 4.120 | 1,842,732 | -0.13(-3.06%) |
Apr 17, 2020 | 4.170 | 4.330 | 4.100 | 4.250 | 2,896,000 | +0.36(+9.25%) |
Apr 16, 2020 | 4.110 | 4.110 | 3.680 | 3.890 | 2,254,525 | -0.12(-2.99%) |
Apr 15, 2020 | 4.280 | 4.290 | 3.910 | 4.010 | 1,738,418 | -0.41(-9.28%) |
Apr 14, 2020 | 4.100 | 4.470 | 4.000 | 4.420 | 3,004,160 | +0.38(+9.41%) |
Apr 13, 2020 | 4.240 | 4.240 | 3.500 | 4.040 | 2,656,993 | -0.14(-3.35%) |
Apr 09, 2020 | 4.530 | 4.760 | 3.760 | 4.180 | 4,501,100 | +0.17(+4.24%) |
Apr 08, 2020 | 3.470 | 4.120 | 3.220 | 4.010 | 4,311,369 | +0.85(+26.90%) |
Apr 07, 2020 | 3.480 | 3.800 | 3.060 | 3.160 | 4,783,216 | +0.00(+0.00%) |
Apr 06, 2020 | 2.520 | 3.500 | 2.520 | 3.160 | 4,108,410 | +0.87(+37.99%) |
Apr 03, 2020 | 2.790 | 2.840 | 2.280 | 2.290 | 2,634,800 | -0.44(-16.12%) |
Apr 02, 2020 | 2.900 | 2.980 | 2.560 | 2.730 | 1,752,850 | -0.03(-1.09%) |