Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.490 | 3.530 | 3.220 | 3.420 | 13,272 | -0.02(-0.44%) |
Jun 29, 2020 | 3.470 | 3.520 | 3.435 | 3.435 | 926 | -0.04(-1.06%) |
Jun 26, 2020 | 3.360 | 3.490 | 3.360 | 3.472 | 2,800 | +0.05(+1.52%) |
Jun 25, 2020 | 3.425 | 3.425 | 3.420 | 3.420 | 568 | +0.01(+0.41%) |
Jun 24, 2020 | 3.420 | 3.420 | 3.340 | 3.406 | 5,627 | -0.06(-1.70%) |
Jun 23, 2020 | 3.490 | 3.575 | 3.430 | 3.465 | 3,865 | -0.02(-0.69%) |
Jun 22, 2020 | 3.440 | 3.630 | 3.420 | 3.489 | 4,078 | -0.10(-2.87%) |
Jun 19, 2020 | 3.533 | 3.601 | 3.533 | 3.592 | 400 | -0.06(-1.72%) |
Jun 18, 2020 | 3.660 | 3.704 | 3.630 | 3.655 | 1,557 | -0.04(-1.00%) |
Jun 17, 2020 | 3.640 | 3.692 | 3.640 | 3.692 | 712 | -0.02(-0.49%) |
Jun 16, 2020 | 3.760 | 3.760 | 3.570 | 3.710 | 1,271 | +0.00(+0.00%) |
Jun 15, 2020 | 3.650 | 3.790 | 3.600 | 3.710 | 5,921 | +0.08(+2.16%) |
Jun 12, 2020 | 3.580 | 3.650 | 3.560 | 3.632 | 2,900 | +0.10(+2.88%) |
Jun 11, 2020 | 3.640 | 3.719 | 3.530 | 3.530 | 3,756 | -0.04(-0.98%) |
Jun 10, 2020 | 3.565 | 3.630 | 3.565 | 3.565 | 1,778 | -0.06(-1.52%) |
Jun 09, 2020 | 3.670 | 3.670 | 3.555 | 3.620 | 3,783 | -0.05(-1.44%) |
Jun 08, 2020 | 3.649 | 3.740 | 3.649 | 3.673 | 3,024 | +0.04(+1.18%) |
Jun 05, 2020 | 3.750 | 3.750 | 3.551 | 3.630 | 11,400 | +0.12(+3.42%) |
Jun 04, 2020 | 3.460 | 3.580 | 3.460 | 3.510 | 7,757 | +0.07(+2.03%) |
Jun 03, 2020 | 3.432 | 3.500 | 3.432 | 3.440 | 8,490 | +0.04(+1.18%) |
Jun 02, 2020 | 3.440 | 3.480 | 3.400 | 3.400 | 3,367 | -0.10(-2.86%) |
Jun 01, 2020 | 3.520 | 3.610 | 3.500 | 3.500 | 4,854 | -0.14(-3.98%) |
May 29, 2020 | 3.630 | 3.650 | 3.620 | 3.645 | 800 | +0.03(+0.83%) |
May 28, 2020 | 3.611 | 3.680 | 3.560 | 3.615 | 4,443 | -0.00(-0.14%) |
May 27, 2020 | 3.890 | 3.890 | 3.520 | 3.620 | 13,008 | -0.24(-6.27%) |
May 26, 2020 | 3.890 | 3.950 | 3.800 | 3.862 | 3,086 | +0.10(+2.57%) |
May 22, 2020 | 3.870 | 4.000 | 3.530 | 3.765 | 25,100 | -0.06(-1.69%) |
May 21, 2020 | 3.830 | 3.897 | 3.761 | 3.830 | 2,308 | -0.03(-0.78%) |
May 20, 2020 | 3.750 | 3.950 | 3.750 | 3.860 | 9,352 | +0.02(+0.53%) |
May 19, 2020 | 3.960 | 3.958 | 3.830 | 3.840 | 8,479 | -0.06(-1.54%) |
May 18, 2020 | 3.760 | 3.950 | 3.750 | 3.900 | 14,102 | +0.01(+0.20%) |
May 15, 2020 | 3.850 | 3.990 | 3.850 | 3.892 | 3,900 | +0.00(+0.05%) |
May 14, 2020 | 4.040 | 4.040 | 3.810 | 3.890 | 12,010 | +0.01(+0.26%) |
May 13, 2020 | 3.910 | 3.925 | 3.850 | 3.880 | 1,625 | -0.12(-3.01%) |
May 12, 2020 | 4.075 | 4.140 | 4.000 | 4.000 | 2,859 | -0.04(-0.92%) |
May 11, 2020 | 4.000 | 4.110 | 3.911 | 4.037 | 3,708 | +0.06(+1.57%) |
May 08, 2020 | 3.885 | 4.155 | 3.800 | 3.975 | 10,400 | -0.12(-2.93%) |
May 07, 2020 | 4.060 | 4.450 | 3.802 | 4.095 | 24,292 | -0.41(-9.00%) |
May 06, 2020 | 3.740 | 4.500 | 3.642 | 4.500 | 46,567 | +0.61(+15.68%) |
May 05, 2020 | 3.560 | 3.897 | 3.560 | 3.890 | 6,071 | +0.19(+5.14%) |
May 04, 2020 | 3.760 | 3.760 | 3.534 | 3.700 | 2,405 | -0.15(-3.90%) |
May 01, 2020 | 3.660 | 4.099 | 3.650 | 3.850 | 8,500 | +0.11(+2.83%) |
Apr 30, 2020 | 3.689 | 3.745 | 3.510 | 3.744 | 64,590 | +0.06(+1.74%) |
Apr 29, 2020 | 3.720 | 3.794 | 3.660 | 3.680 | 12,689 | -0.11(-2.90%) |
Apr 28, 2020 | 3.840 | 3.847 | 3.680 | 3.790 | 11,546 | -0.02(-0.66%) |
Apr 27, 2020 | 4.190 | 4.190 | 3.668 | 3.815 | 19,825 | -0.69(-15.22%) |
Apr 24, 2020 | 3.500 | 4.550 | 3.400 | 4.500 | 74,400 | +0.46(+11.33%) |
Apr 23, 2020 | 3.550 | 4.150 | 3.320 | 4.042 | 47,659 | +0.53(+15.00%) |
Apr 22, 2020 | 3.372 | 3.590 | 3.372 | 3.515 | 33,930 | -0.05(-1.51%) |
Apr 21, 2020 | 3.620 | 3.770 | 3.500 | 3.569 | 47,194 | -0.08(-2.09%) |
Apr 20, 2020 | 3.700 | 3.740 | 3.590 | 3.645 | 22,918 | -0.21(-5.32%) |
Apr 17, 2020 | 3.570 | 4.140 | 3.450 | 3.850 | 160,100 | +0.43(+12.50%) |
Apr 16, 2020 | 3.240 | 3.422 | 3.240 | 3.422 | 4,740 | +0.05(+1.40%) |
Apr 15, 2020 | 3.400 | 3.480 | 3.220 | 3.375 | 38,801 | -0.22(-6.19%) |
Apr 14, 2020 | 3.460 | 3.600 | 3.380 | 3.598 | 19,986 | -0.14(-3.70%) |
Apr 13, 2020 | 3.660 | 3.780 | 3.230 | 3.736 | 66,578 | +0.24(+6.88%) |
Apr 09, 2020 | 3.580 | 3.890 | 3.415 | 3.495 | 72,500 | -0.16(-4.36%) |
Apr 08, 2020 | 3.750 | 3.750 | 3.556 | 3.655 | 1,267 | +0.00(+0.00%) |
Apr 07, 2020 | 3.610 | 3.780 | 3.610 | 3.655 | 3,483 | -0.09(-2.29%) |
Apr 06, 2020 | 3.540 | 3.780 | 3.500 | 3.740 | 32,791 | -0.00(-0.00%) |
Apr 03, 2020 | 3.820 | 3.850 | 3.740 | 3.740 | 3,200 | -0.11(-2.85%) |
Apr 02, 2020 | 4.010 | 4.010 | 3.820 | 3.850 | 9,187 | -0.20(-4.94%) |