Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.800 | 5.280 | 4.620 | 4.760 | 840,033 | +0.09(+1.93%) |
Jun 29, 2020 | 4.720 | 4.950 | 4.580 | 4.670 | 472,570 | -0.08(-1.68%) |
Jun 26, 2020 | 4.920 | 4.995 | 4.630 | 4.750 | 1,680,500 | -0.17(-3.46%) |
Jun 25, 2020 | 4.760 | 5.090 | 4.690 | 4.920 | 363,031 | +0.19(+4.02%) |
Jun 24, 2020 | 4.940 | 5.141 | 4.580 | 4.730 | 444,481 | -0.26(-5.21%) |
Jun 23, 2020 | 4.940 | 5.120 | 4.920 | 4.990 | 444,068 | +0.13(+2.67%) |
Jun 22, 2020 | 4.810 | 5.020 | 4.620 | 4.860 | 559,975 | +0.06(+1.25%) |
Jun 19, 2020 | 4.470 | 5.351 | 4.430 | 4.800 | 2,230,700 | +0.40(+9.09%) |
Jun 18, 2020 | 4.690 | 4.880 | 4.280 | 4.400 | 1,048,148 | -0.32(-6.78%) |
Jun 17, 2020 | 4.700 | 4.890 | 4.610 | 4.720 | 210,281 | +0.02(+0.43%) |
Jun 16, 2020 | 4.650 | 4.950 | 4.545 | 4.700 | 438,972 | +0.13(+2.84%) |
Jun 15, 2020 | 4.350 | 4.670 | 4.120 | 4.570 | 350,555 | +0.19(+4.34%) |
Jun 12, 2020 | 4.570 | 4.680 | 4.160 | 4.380 | 374,500 | -0.06(-1.35%) |
Jun 11, 2020 | 4.460 | 4.560 | 4.370 | 4.440 | 404,874 | -0.22(-4.72%) |
Jun 10, 2020 | 4.660 | 4.780 | 4.500 | 4.660 | 261,884 | +0.01(+0.22%) |
Jun 09, 2020 | 4.800 | 4.897 | 4.610 | 4.650 | 349,625 | -0.15(-3.12%) |
Jun 08, 2020 | 4.630 | 4.920 | 4.600 | 4.800 | 298,177 | +0.12(+2.56%) |
Jun 05, 2020 | 4.920 | 4.920 | 4.100 | 4.680 | 529,000 | -0.07(-1.47%) |
Jun 04, 2020 | 4.830 | 5.030 | 4.650 | 4.750 | 378,199 | -0.28(-5.57%) |
Jun 03, 2020 | 5.420 | 5.440 | 4.990 | 5.030 | 474,997 | -0.38(-7.02%) |
Jun 02, 2020 | 5.140 | 5.460 | 4.620 | 5.410 | 607,492 | +0.28(+5.46%) |
Jun 01, 2020 | 5.540 | 5.660 | 5.100 | 5.130 | 527,520 | -0.36(-6.56%) |
May 29, 2020 | 5.570 | 5.690 | 5.380 | 5.490 | 342,500 | -0.05(-0.90%) |
May 28, 2020 | 5.780 | 6.160 | 5.540 | 5.540 | 459,777 | -0.21(-3.65%) |
May 27, 2020 | 6.290 | 6.310 | 5.620 | 5.750 | 618,500 | -0.45(-7.26%) |
May 26, 2020 | 5.700 | 6.590 | 5.700 | 6.200 | 846,320 | +0.67(+12.12%) |
May 22, 2020 | 5.270 | 5.560 | 5.130 | 5.530 | 245,000 | +0.24(+4.54%) |
May 21, 2020 | 5.430 | 5.590 | 5.250 | 5.290 | 441,849 | -0.14(-2.58%) |
May 20, 2020 | 5.200 | 5.570 | 5.160 | 5.430 | 454,604 | +0.38(+7.63%) |
May 19, 2020 | 4.920 | 5.510 | 4.857 | 5.045 | 448,446 | +0.09(+1.92%) |
May 18, 2020 | 4.810 | 5.070 | 4.800 | 4.950 | 412,215 | +0.35(+7.61%) |
May 15, 2020 | 4.420 | 4.710 | 4.320 | 4.600 | 269,800 | +0.19(+4.31%) |
May 14, 2020 | 4.580 | 4.720 | 4.340 | 4.410 | 379,495 | -0.30(-6.37%) |
May 13, 2020 | 4.930 | 5.124 | 4.580 | 4.710 | 367,050 | -0.21(-4.27%) |
May 12, 2020 | 5.270 | 5.530 | 4.910 | 4.920 | 701,606 | -0.26(-5.02%) |
May 11, 2020 | 4.650 | 5.590 | 4.650 | 5.180 | 991,733 | +0.58(+12.61%) |
May 08, 2020 | 4.370 | 4.900 | 4.250 | 4.600 | 1,136,800 | +0.33(+7.73%) |
May 07, 2020 | 3.760 | 4.400 | 3.760 | 4.270 | 734,055 | +0.47(+12.37%) |
May 06, 2020 | 3.700 | 3.890 | 3.650 | 3.800 | 315,811 | +0.09(+2.43%) |
May 05, 2020 | 3.720 | 3.970 | 3.530 | 3.710 | 380,602 | +0.04(+1.09%) |
May 04, 2020 | 3.460 | 3.740 | 3.410 | 3.670 | 212,331 | +0.17(+4.86%) |
May 01, 2020 | 3.560 | 3.700 | 3.450 | 3.500 | 345,200 | -0.18(-4.89%) |
Apr 30, 2020 | 3.860 | 3.990 | 3.670 | 3.680 | 297,761 | -0.23(-5.88%) |
Apr 29, 2020 | 3.950 | 4.200 | 3.810 | 3.910 | 432,306 | +0.13(+3.44%) |
Apr 28, 2020 | 4.010 | 4.080 | 3.665 | 3.780 | 404,931 | -0.10(-2.58%) |
Apr 27, 2020 | 3.730 | 4.290 | 3.600 | 3.880 | 770,951 | +0.25(+6.89%) |
Apr 24, 2020 | 3.550 | 3.720 | 3.480 | 3.630 | 213,500 | +0.07(+1.97%) |
Apr 23, 2020 | 3.840 | 3.940 | 3.560 | 3.560 | 258,219 | -0.18(-4.81%) |
Apr 22, 2020 | 3.730 | 3.910 | 3.690 | 3.740 | 167,327 | +0.06(+1.63%) |
Apr 21, 2020 | 3.820 | 3.930 | 3.500 | 3.680 | 205,202 | -0.23(-5.88%) |
Apr 20, 2020 | 3.800 | 4.310 | 3.700 | 3.910 | 457,187 | +0.01(+0.26%) |
Apr 17, 2020 | 3.920 | 3.980 | 3.740 | 3.900 | 332,800 | +0.11(+2.90%) |
Apr 16, 2020 | 3.720 | 3.880 | 3.670 | 3.790 | 229,519 | +0.09(+2.43%) |
Apr 15, 2020 | 3.470 | 3.920 | 3.470 | 3.700 | 209,562 | +0.15(+4.23%) |
Apr 14, 2020 | 3.570 | 3.990 | 3.360 | 3.550 | 654,625 | +0.00(+0.00%) |
Apr 13, 2020 | 3.380 | 3.770 | 3.360 | 3.550 | 340,757 | +0.16(+4.72%) |
Apr 09, 2020 | 3.470 | 3.570 | 3.350 | 3.390 | 246,200 | +0.05(+1.50%) |
Apr 08, 2020 | 3.150 | 3.510 | 3.080 | 3.340 | 163,470 | +0.18(+5.70%) |
Apr 07, 2020 | 3.410 | 3.550 | 3.100 | 3.160 | 189,406 | -0.16(-4.82%) |
Apr 06, 2020 | 3.140 | 3.470 | 3.140 | 3.320 | 247,856 | +0.28(+9.21%) |
Apr 03, 2020 | 3.100 | 3.240 | 3.010 | 3.040 | 126,600 | -0.12(-3.80%) |
Apr 02, 2020 | 3.220 | 3.280 | 3.040 | 3.160 | 279,272 | -0.13(-3.95%) |