Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.780 | 4.850 | 4.750 | 4.850 | 59,635 | +0.05(+1.04%) |
Jun 29, 2020 | 4.770 | 4.805 | 4.710 | 4.800 | 44,226 | +0.05(+1.05%) |
Jun 26, 2020 | 4.810 | 4.810 | 4.710 | 4.750 | 24,600 | -0.18(-3.65%) |
Jun 25, 2020 | 4.810 | 4.950 | 4.810 | 4.930 | 51,278 | +0.13(+2.71%) |
Jun 24, 2020 | 4.900 | 4.900 | 4.760 | 4.800 | 33,166 | -0.20(-4.00%) |
Jun 23, 2020 | 5.220 | 5.220 | 5.000 | 5.000 | 122,221 | -0.11(-2.06%) |
Jun 22, 2020 | 5.090 | 5.145 | 5.045 | 5.105 | 78,733 | +0.14(+2.72%) |
Jun 19, 2020 | 5.080 | 5.100 | 4.960 | 4.970 | 63,000 | -0.13(-2.55%) |
Jun 18, 2020 | 5.100 | 5.200 | 5.080 | 5.100 | 61,782 | -0.15(-2.86%) |
Jun 17, 2020 | 5.310 | 5.340 | 5.200 | 5.250 | 49,449 | -0.01(-0.19%) |
Jun 16, 2020 | 5.330 | 5.430 | 5.230 | 5.260 | 99,652 | +0.05(+0.96%) |
Jun 15, 2020 | 5.100 | 5.310 | 5.100 | 5.210 | 50,277 | +0.05(+0.95%) |
Jun 12, 2020 | 5.250 | 5.330 | 5.145 | 5.161 | 35,600 | +0.20(+4.05%) |
Jun 11, 2020 | 5.110 | 5.270 | 4.940 | 4.960 | 53,178 | -0.38(-7.20%) |
Jun 10, 2020 | 5.430 | 5.430 | 5.270 | 5.345 | 124,037 | -0.25(-4.55%) |
Jun 09, 2020 | 5.580 | 5.650 | 5.490 | 5.600 | 98,424 | -0.30(-5.08%) |
Jun 08, 2020 | 5.900 | 5.985 | 5.890 | 5.900 | 36,275 | +0.08(+1.40%) |
Jun 05, 2020 | 5.810 | 5.890 | 5.790 | 5.819 | 57,400 | +0.09(+1.54%) |
Jun 04, 2020 | 5.670 | 5.730 | 5.510 | 5.730 | 37,656 | +0.02(+0.35%) |
Jun 03, 2020 | 5.620 | 5.740 | 5.620 | 5.710 | 49,047 | +0.18(+3.25%) |
Jun 02, 2020 | 5.430 | 5.610 | 5.410 | 5.530 | 148,195 | +0.43(+8.43%) |
Jun 01, 2020 | 4.926 | 5.130 | 4.920 | 5.100 | 111,871 | +0.02(+0.34%) |
May 29, 2020 | 4.930 | 5.100 | 4.930 | 5.082 | 75,700 | +0.18(+3.67%) |
May 28, 2020 | 4.820 | 4.960 | 4.820 | 4.902 | 68,956 | -0.19(-3.68%) |
May 27, 2020 | 5.090 | 5.141 | 4.960 | 5.090 | 373,241 | +0.42(+8.99%) |
May 26, 2020 | 4.570 | 4.860 | 4.550 | 4.670 | 87,133 | +0.41(+9.50%) |
May 22, 2020 | 4.340 | 4.340 | 4.240 | 4.265 | 18,600 | -0.04(-0.81%) |
May 21, 2020 | 4.280 | 4.440 | 4.200 | 4.300 | 93,299 | +0.07(+1.65%) |
May 20, 2020 | 4.270 | 4.280 | 4.210 | 4.230 | 136,727 | -0.09(-2.08%) |
May 19, 2020 | 4.320 | 4.480 | 4.280 | 4.320 | 485,517 | +0.11(+2.60%) |
May 18, 2020 | 4.110 | 4.280 | 4.110 | 4.210 | 153,280 | +0.15(+3.71%) |
May 15, 2020 | 4.070 | 4.140 | 4.010 | 4.060 | 62,400 | +0.01(+0.25%) |
May 14, 2020 | 3.870 | 4.110 | 3.800 | 4.050 | 121,644 | -0.01(-0.25%) |
May 13, 2020 | 4.255 | 4.255 | 4.030 | 4.060 | 210,092 | -0.17(-4.02%) |
May 12, 2020 | 4.260 | 4.300 | 4.190 | 4.230 | 608,411 | -0.47(-10.00%) |
May 11, 2020 | 4.640 | 4.800 | 4.635 | 4.700 | 211,259 | -0.10(-2.08%) |
May 08, 2020 | 4.970 | 4.970 | 4.790 | 4.800 | 57,800 | +0.02(+0.42%) |
May 07, 2020 | 4.800 | 4.800 | 4.670 | 4.780 | 408,988 | +0.22(+4.82%) |
May 06, 2020 | 4.690 | 4.690 | 4.560 | 4.560 | 37,930 | -0.12(-2.67%) |
May 05, 2020 | 4.720 | 4.750 | 4.680 | 4.685 | 45,954 | -0.11(-2.19%) |
May 04, 2020 | 4.800 | 4.800 | 4.710 | 4.790 | 66,785 | -0.14(-2.84%) |
May 01, 2020 | 5.045 | 5.045 | 4.900 | 4.930 | 104,100 | -0.08(-1.60%) |
Apr 30, 2020 | 5.000 | 5.200 | 4.970 | 5.010 | 403,468 | -0.19(-3.65%) |
Apr 29, 2020 | 5.130 | 5.230 | 5.100 | 5.200 | 44,284 | +0.28(+5.73%) |
Apr 28, 2020 | 4.950 | 5.035 | 4.865 | 4.918 | 189,806 | +0.16(+3.32%) |
Apr 27, 2020 | 4.740 | 4.800 | 4.719 | 4.760 | 137,996 | +0.07(+1.49%) |
Apr 24, 2020 | 4.650 | 4.690 | 4.610 | 4.690 | 63,900 | +0.03(+0.64%) |
Apr 23, 2020 | 4.720 | 4.910 | 4.640 | 4.660 | 55,242 | +0.01(+0.22%) |
Apr 22, 2020 | 4.670 | 4.690 | 4.630 | 4.650 | 82,181 | -0.10(-2.21%) |
Apr 21, 2020 | 4.940 | 4.970 | 4.710 | 4.755 | 178,267 | -0.12(-2.36%) |
Apr 20, 2020 | 4.845 | 4.870 | 4.770 | 4.870 | 341,452 | +0.04(+0.83%) |
Apr 17, 2020 | 4.860 | 4.950 | 4.790 | 4.830 | 89,400 | +0.18(+3.87%) |
Apr 16, 2020 | 4.590 | 4.720 | 4.530 | 4.650 | 138,921 | -0.01(-0.21%) |
Apr 15, 2020 | 4.770 | 4.855 | 4.630 | 4.660 | 163,739 | -0.29(-5.86%) |
Apr 14, 2020 | 5.040 | 5.070 | 4.920 | 4.950 | 501,869 | -0.04(-0.90%) |
Apr 13, 2020 | 5.070 | 5.118 | 4.990 | 4.995 | 90,789 | -0.04(-0.70%) |
Apr 09, 2020 | 4.970 | 5.075 | 4.960 | 5.030 | 296,000 | +0.32(+6.79%) |
Apr 08, 2020 | 4.600 | 4.770 | 4.595 | 4.710 | 801,902 | +0.28(+6.32%) |
Apr 07, 2020 | 4.590 | 4.600 | 4.420 | 4.430 | 616,166 | +0.33(+8.05%) |
Apr 06, 2020 | 4.090 | 4.153 | 4.050 | 4.100 | 676,684 | +0.38(+10.22%) |
Apr 03, 2020 | 3.790 | 3.870 | 3.720 | 3.720 | 172,600 | -0.15(-3.88%) |
Apr 02, 2020 | 4.060 | 4.060 | 3.860 | 3.870 | 283,481 | -0.01(-0.26%) |