Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.722 | 3.815 | 3.629 | 3.796 | 85,999 | -0.01(-0.25%) |
Jun 29, 2020 | 3.610 | 3.899 | 3.547 | 3.806 | 203,992 | +0.24(+6.81%) |
Jun 26, 2020 | 3.591 | 3.591 | 3.405 | 3.563 | 104,096 | +0.02(+0.53%) |
Jun 25, 2020 | 3.675 | 3.675 | 3.451 | 3.545 | 115,414 | -0.07(-2.06%) |
Jun 24, 2020 | 3.731 | 3.731 | 3.526 | 3.619 | 105,629 | -0.11(-3.00%) |
Jun 23, 2020 | 3.824 | 3.852 | 3.722 | 3.731 | 172,782 | -0.09(-2.44%) |
Jun 22, 2020 | 4.039 | 4.039 | 3.787 | 3.824 | 185,981 | -0.19(-4.65%) |
Jun 19, 2020 | 4.151 | 4.179 | 3.992 | 4.011 | 141,403 | -0.16(-3.80%) |
Jun 18, 2020 | 4.114 | 4.300 | 4.104 | 4.170 | 106,451 | -0.02(-0.45%) |
Jun 17, 2020 | 4.291 | 4.300 | 4.160 | 4.188 | 94,689 | -0.09(-2.18%) |
Jun 16, 2020 | 4.412 | 4.431 | 4.198 | 4.282 | 72,281 | +0.00(+0.00%) |
Jun 15, 2020 | 4.132 | 4.374 | 4.067 | 4.282 | 110,538 | +0.06(+1.32%) |
Jun 12, 2020 | 4.235 | 4.393 | 4.160 | 4.226 | 134,649 | +0.09(+2.26%) |
Jun 11, 2020 | 4.561 | 4.561 | 4.067 | 4.132 | 291,382 | -0.51(-11.04%) |
Jun 10, 2020 | 4.673 | 4.767 | 4.571 | 4.645 | 65,367 | -0.14(-2.92%) |
Jun 09, 2020 | 5.000 | 5.000 | 4.477 | 4.785 | 146,019 | -0.21(-4.29%) |
Jun 08, 2020 | 4.533 | 5.009 | 4.533 | 5.000 | 237,281 | +0.47(+10.29%) |
Jun 05, 2020 | 4.431 | 4.664 | 4.393 | 4.533 | 279,590 | -0.04(-0.82%) |
Jun 04, 2020 | 4.673 | 4.673 | 4.337 | 4.571 | 362,552 | -0.10(-2.20%) |
Jun 03, 2020 | 4.962 | 4.962 | 4.664 | 4.673 | 201,069 | -0.23(-4.75%) |
Jun 02, 2020 | 5.214 | 5.233 | 4.804 | 4.906 | 325,756 | -0.44(-8.20%) |
Jun 01, 2020 | 5.230 | 5.407 | 5.126 | 5.345 | 682,227 | +0.12(+2.38%) |
May 29, 2020 | 5.185 | 5.221 | 5.008 | 5.221 | 317,582 | +0.09(+1.73%) |
May 28, 2020 | 5.230 | 5.230 | 4.964 | 5.132 | 239,737 | +0.03(+0.52%) |
May 27, 2020 | 4.973 | 5.203 | 4.928 | 5.106 | 274,536 | +0.24(+4.92%) |
May 26, 2020 | 4.689 | 4.955 | 4.618 | 4.866 | 254,217 | +0.30(+6.60%) |
May 22, 2020 | 4.494 | 4.565 | 4.388 | 4.565 | 137,525 | +0.04(+0.98%) |
May 21, 2020 | 4.529 | 4.609 | 4.361 | 4.521 | 151,151 | +0.02(+0.39%) |
May 20, 2020 | 4.459 | 4.547 | 4.349 | 4.503 | 120,732 | +0.17(+3.89%) |
May 19, 2020 | 4.334 | 4.405 | 4.246 | 4.334 | 92,421 | +0.01(+0.21%) |
May 18, 2020 | 4.441 | 4.521 | 4.299 | 4.326 | 140,489 | -0.09(-2.01%) |
May 15, 2020 | 4.379 | 4.609 | 4.308 | 4.414 | 75,249 | -0.02(-0.40%) |
May 14, 2020 | 4.334 | 4.450 | 4.166 | 4.432 | 103,702 | -0.02(-0.40%) |
May 13, 2020 | 4.308 | 4.547 | 4.069 | 4.450 | 218,443 | +0.22(+5.24%) |
May 12, 2020 | 4.388 | 4.503 | 4.211 | 4.228 | 175,504 | -0.24(-5.36%) |
May 11, 2020 | 4.760 | 4.760 | 4.317 | 4.467 | 187,628 | -0.29(-6.15%) |
May 08, 2020 | 4.716 | 4.786 | 4.521 | 4.760 | 212,887 | +0.15(+3.27%) |
May 07, 2020 | 4.104 | 4.627 | 4.104 | 4.609 | 299,823 | +0.58(+14.29%) |
May 06, 2020 | 4.786 | 5.008 | 4.024 | 4.033 | 460,323 | -0.58(-12.50%) |
May 05, 2020 | 5.017 | 5.079 | 4.574 | 4.609 | 336,850 | -0.51(-9.88%) |
May 04, 2020 | 4.831 | 5.185 | 4.645 | 5.114 | 354,098 | +0.28(+5.87%) |
May 01, 2020 | 4.786 | 4.884 | 4.591 | 4.831 | 250,343 | -0.02(-0.37%) |
Apr 30, 2020 | 5.061 | 5.114 | 4.634 | 4.849 | 275,619 | -0.17(-3.36%) |
Apr 29, 2020 | 5.673 | 5.770 | 5.008 | 5.017 | 463,251 | -0.74(-12.92%) |
Apr 28, 2020 | 6.471 | 6.648 | 5.673 | 5.761 | 530,405 | -0.18(-2.99%) |
Apr 27, 2020 | 5.691 | 5.983 | 5.549 | 5.939 | 554,288 | +0.66(+12.42%) |
Apr 24, 2020 | 5.425 | 5.540 | 5.073 | 5.283 | 272,793 | -0.30(-5.40%) |
Apr 23, 2020 | 5.584 | 5.744 | 5.274 | 5.584 | 386,804 | +0.19(+3.45%) |
Apr 22, 2020 | 5.584 | 5.673 | 5.008 | 5.398 | 405,432 | +0.08(+1.50%) |
Apr 21, 2020 | 5.239 | 6.054 | 4.849 | 5.318 | 816,031 | +0.56(+11.73%) |
Apr 20, 2020 | 4.255 | 4.955 | 4.148 | 4.760 | 658,350 | +0.66(+16.23%) |
Apr 17, 2020 | 4.077 | 4.193 | 3.989 | 4.095 | 91,495 | +0.07(+1.76%) |
Apr 16, 2020 | 3.989 | 4.193 | 3.918 | 4.024 | 64,034 | -0.08(-1.94%) |
Apr 15, 2020 | 3.971 | 4.139 | 3.900 | 4.104 | 69,647 | -0.12(-2.93%) |
Apr 14, 2020 | 3.865 | 4.272 | 3.865 | 4.228 | 137,561 | +0.36(+9.40%) |
Apr 13, 2020 | 3.927 | 4.012 | 3.705 | 3.865 | 184,942 | +0.05(+1.40%) |
Apr 09, 2020 | 3.714 | 3.882 | 3.342 | 3.811 | 302,690 | +0.31(+8.86%) |
Apr 08, 2020 | 3.297 | 3.643 | 3.297 | 3.501 | 134,425 | +0.24(+7.34%) |
Apr 07, 2020 | 3.634 | 3.634 | 3.111 | 3.262 | 234,299 | -0.20(-5.64%) |
Apr 06, 2020 | 3.510 | 3.696 | 3.368 | 3.457 | 122,917 | +0.12(+3.45%) |
Apr 03, 2020 | 3.546 | 3.546 | 3.262 | 3.342 | 162,345 | -0.33(-8.94%) |
Apr 02, 2020 | 4.086 | 4.272 | 3.235 | 3.670 | 427,874 | -0.61(-14.29%) |