Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.762 | 3.813 | 3.717 | 3.813 | 3,555 | +0.09(+2.39%) |
Jun 29, 2020 | 3.751 | 3.806 | 3.717 | 3.725 | 3,420 | -0.01(-0.40%) |
Jun 26, 2020 | 3.702 | 3.799 | 3.702 | 3.739 | 3,781 | +0.00(+0.00%) |
Jun 25, 2020 | 3.784 | 3.784 | 3.702 | 3.739 | 9,161 | +0.02(+0.50%) |
Jun 24, 2020 | 3.754 | 3.754 | 3.702 | 3.721 | 4,012 | -0.23(-5.71%) |
Jun 23, 2020 | 3.947 | 3.947 | 3.925 | 3.946 | 1,993 | -0.07(-1.68%) |
Jun 22, 2020 | 3.747 | 4.124 | 3.747 | 4.013 | 13,045 | -0.10(-2.52%) |
Jun 19, 2020 | 4.295 | 4.421 | 4.117 | 4.117 | 4,456 | -0.13(-2.97%) |
Jun 18, 2020 | 4.336 | 4.336 | 4.228 | 4.243 | 2,835 | +0.01(+0.35%) |
Jun 17, 2020 | 4.221 | 4.228 | 4.128 | 4.228 | 3,223 | -0.01(-0.12%) |
Jun 16, 2020 | 4.339 | 4.339 | 4.195 | 4.233 | 4,710 | -0.06(-1.43%) |
Jun 15, 2020 | 4.569 | 4.569 | 4.184 | 4.295 | 1,690 | -0.06(-1.36%) |
Jun 12, 2020 | 4.354 | 4.554 | 4.354 | 4.354 | 5,536 | -0.29(-6.22%) |
Jun 11, 2020 | 4.591 | 4.643 | 4.443 | 4.643 | 3,003 | +0.04(+0.97%) |
Jun 10, 2020 | 4.517 | 4.615 | 4.443 | 4.598 | 6,761 | +0.04(+0.81%) |
Jun 09, 2020 | 4.510 | 4.628 | 4.510 | 4.561 | 2,182 | -0.09(-1.91%) |
Jun 08, 2020 | 4.858 | 4.858 | 4.561 | 4.650 | 3,802 | -0.07(-1.58%) |
Jun 05, 2020 | 4.917 | 5.035 | 4.539 | 4.725 | 4,591 | -0.19(-3.83%) |
Jun 04, 2020 | 4.517 | 4.913 | 4.517 | 4.913 | 2,290 | +0.43(+9.67%) |
Jun 03, 2020 | 4.850 | 4.850 | 4.480 | 4.480 | 3,715 | -0.03(-0.66%) |
Jun 02, 2020 | 4.613 | 4.654 | 4.473 | 4.510 | 4,615 | -0.16(-3.33%) |
Jun 01, 2020 | 4.732 | 4.743 | 4.665 | 4.665 | 2,926 | +0.11(+2.44%) |
May 29, 2020 | 4.813 | 4.813 | 4.554 | 4.554 | 1,755 | -0.25(-5.17%) |
May 28, 2020 | 5.006 | 5.006 | 4.791 | 4.802 | 2,975 | -0.24(-4.72%) |
May 27, 2020 | 5.039 | 5.040 | 5.039 | 5.040 | 2,760 | -0.05(-1.01%) |
May 26, 2020 | 5.165 | 5.165 | 5.092 | 5.092 | 2,875 | +0.13(+2.52%) |
May 22, 2020 | 4.819 | 4.966 | 4.760 | 4.966 | 3,523 | +0.31(+6.75%) |
May 21, 2020 | 4.664 | 5.165 | 4.612 | 4.652 | 10,964 | +0.04(+0.87%) |
May 20, 2020 | 4.184 | 4.627 | 4.184 | 4.612 | 14,779 | +0.11(+2.46%) |
May 19, 2020 | 4.280 | 4.501 | 4.154 | 4.501 | 3,237 | +0.45(+11.11%) |
May 18, 2020 | 4.206 | 4.206 | 4.051 | 4.051 | 6,206 | -0.15(-3.62%) |
May 15, 2020 | 3.985 | 4.501 | 3.985 | 4.203 | 5,691 | +0.06(+1.54%) |
May 14, 2020 | 4.254 | 4.254 | 4.095 | 4.140 | 1,307 | -0.12(-2.86%) |
May 13, 2020 | 4.261 | 4.261 | 4.261 | 4.261 | 593 | +0.04(+1.00%) |
May 12, 2020 | 4.273 | 4.304 | 4.210 | 4.219 | 3,637 | -0.10(-2.26%) |
May 11, 2020 | 4.081 | 4.317 | 4.022 | 4.317 | 3,104 | +0.00(+0.00%) |
May 08, 2020 | 3.992 | 4.317 | 3.974 | 4.317 | 10,570 | +0.35(+8.74%) |
May 07, 2020 | 3.970 | 3.970 | 3.944 | 3.970 | 1,782 | +0.27(+7.17%) |
May 06, 2020 | 3.911 | 4.022 | 3.704 | 3.704 | 4,787 | +0.01(+0.20%) |
May 05, 2020 | 4.190 | 4.190 | 3.690 | 3.697 | 11,162 | -0.24(-6.00%) |
May 04, 2020 | 3.704 | 3.933 | 3.704 | 3.933 | 3,287 | -0.15(-3.62%) |
May 01, 2020 | 4.398 | 4.420 | 3.791 | 4.081 | 10,976 | -0.16(-3.70%) |
Apr 30, 2020 | 3.992 | 4.354 | 3.852 | 4.237 | 12,378 | +0.00(+0.04%) |
Apr 29, 2020 | 4.324 | 4.324 | 4.236 | 4.236 | 4,474 | +0.26(+6.64%) |
Apr 28, 2020 | 4.016 | 4.016 | 3.958 | 3.972 | 4,233 | +0.29(+8.00%) |
Apr 27, 2020 | 4.053 | 4.251 | 3.626 | 3.678 | 3,545 | -0.01(-0.20%) |
Apr 24, 2020 | 3.619 | 3.920 | 3.582 | 3.685 | 3,263 | +0.06(+1.71%) |
Apr 23, 2020 | 3.894 | 3.894 | 3.623 | 3.623 | 3,511 | +0.13(+3.70%) |
Apr 22, 2020 | 3.494 | 3.494 | 3.494 | 3.494 | 950 | +0.01(+0.42%) |
Apr 21, 2020 | 3.405 | 3.484 | 3.405 | 3.479 | 4,160 | -0.14(-3.76%) |
Apr 20, 2020 | 3.891 | 4.189 | 3.570 | 3.615 | 14,951 | -0.44(-10.89%) |
Apr 17, 2020 | 4.067 | 4.163 | 3.861 | 4.057 | 4,486 | -0.21(-4.94%) |
Apr 16, 2020 | 4.707 | 4.707 | 4.207 | 4.268 | 13,018 | -0.42(-8.93%) |
Apr 15, 2020 | 3.968 | 5.119 | 3.968 | 4.686 | 18,691 | +0.72(+18.10%) |
Apr 14, 2020 | 3.968 | 3.968 | 3.968 | 3.968 | 3,171 | +0.03(+0.76%) |
Apr 13, 2020 | 4.097 | 4.097 | 3.776 | 3.938 | 7,155 | +0.07(+1.79%) |
Apr 09, 2020 | 4.156 | 4.178 | 3.869 | 3.869 | 4,078 | +0.27(+7.58%) |
Apr 08, 2020 | 3.604 | 3.746 | 3.596 | 3.596 | 3,940 | -0.14(-3.84%) |
Apr 07, 2020 | 3.604 | 3.861 | 3.597 | 3.740 | 3,136 | -0.01(-0.29%) |
Apr 06, 2020 | 3.126 | 3.751 | 3.126 | 3.751 | 13,890 | +0.46(+13.87%) |
Apr 03, 2020 | 3.133 | 3.310 | 3.097 | 3.294 | 3,670 | +0.01(+0.40%) |
Apr 02, 2020 | 3.383 | 3.678 | 3.267 | 3.281 | 11,649 | -0.21(-6.08%) |