Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.055 | 4.130 | 4.000 | 4.130 | 15,022 | -0.04(-0.96%) |
Jun 29, 2020 | 4.120 | 4.170 | 4.120 | 4.170 | 3,130 | +0.06(+1.52%) |
Jun 26, 2020 | 4.108 | 4.108 | 4.108 | 3 | +0.00(+0.00%) | |
Jun 25, 2020 | 4.108 | 4.108 | 4.108 | 4.108 | 5,080 | -0.02(-0.51%) |
Jun 24, 2020 | 4.160 | 4.160 | 4.128 | 4.128 | 7,725 | -0.07(-1.70%) |
Jun 23, 2020 | 4.150 | 4.200 | 4.110 | 4.200 | 14,390 | +0.14(+3.45%) |
Jun 22, 2020 | 4.100 | 4.100 | 4.050 | 4.060 | 29,259 | +0.01(+0.25%) |
Jun 19, 2020 | 4.120 | 4.120 | 4.050 | 4.050 | 2,700 | -0.10(-2.41%) |
Jun 18, 2020 | 4.150 | 4.150 | 4.150 | 4.150 | 100 | +0.10(+2.47%) |
Jun 17, 2020 | 4.050 | 4.050 | 4.050 | 4.050 | 400 | -0.15(-3.57%) |
Jun 16, 2020 | 4.200 | 4.200 | 4.200 | 4.200 | 1,000 | +0.19(+4.75%) |
Jun 15, 2020 | 3.900 | 4.025 | 3.900 | 4.009 | 12,237 | +0.03(+0.87%) |
Jun 12, 2020 | 4.075 | 4.100 | 3.975 | 3.975 | 79,900 | -0.17(-4.08%) |
Jun 11, 2020 | 4.144 | 4.144 | 4.144 | 4.144 | 5,020 | -0.17(-3.85%) |
Jun 10, 2020 | 4.180 | 4.310 | 4.180 | 4.310 | 5,320 | -0.04(-0.92%) |
Jun 09, 2020 | 4.350 | 4.360 | 4.212 | 4.350 | 192,690 | +0.20(+4.82%) |
Jun 08, 2020 | 4.100 | 4.150 | 4.100 | 4.150 | 2,440 | -0.05(-1.31%) |
Jun 05, 2020 | 4.110 | 4.205 | 4.100 | 4.205 | 23,100 | +0.03(+0.72%) |
Jun 04, 2020 | 4.150 | 4.200 | 4.150 | 4.175 | 11,737 | +0.08(+1.83%) |
Jun 03, 2020 | 4.142 | 4.142 | 4.050 | 4.100 | 71,957 | +0.10(+2.50%) |
Jun 02, 2020 | 4.000 | 4.000 | 4.000 | 18,010 | +0.00(+0.00%) | |
Jun 01, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 3,840 | +0.10(+2.56%) |
May 29, 2020 | 3.800 | 3.900 | 3.800 | 3.900 | 9,600 | +0.00(+0.00%) |
May 28, 2020 | 3.900 | 3.920 | 3.900 | 3.900 | 3,295 | +0.14(+3.67%) |
May 27, 2020 | 3.600 | 3.900 | 3.600 | 3.762 | 13,700 | +0.01(+0.31%) |
May 26, 2020 | 3.750 | 3.750 | 3.750 | 3.750 | 170 | +0.15(+4.17%) |
May 22, 2020 | 3.600 | 3.600 | 3.600 | 3.600 | 4,000 | +0.03(+0.84%) |
May 21, 2020 | 3.680 | 3.685 | 3.570 | 3.570 | 10,475 | -0.13(-3.51%) |
May 20, 2020 | 3.700 | 3.700 | 3.700 | 3.700 | 4,780 | +0.00(+0.00%) |
May 19, 2020 | 3.750 | 3.750 | 3.700 | 3.700 | 10,805 | +0.07(+1.93%) |
May 18, 2020 | 3.630 | 3.630 | 3.630 | 3.630 | 500 | +0.02(+0.43%) |
May 15, 2020 | 3.500 | 3.500 | 3.615 | 6,420 | +0.11(+3.27%) | |
May 14, 2020 | 3.595 | 3.595 | 3.500 | 3.500 | 12,880 | +0.08(+2.34%) |
May 13, 2020 | 3.420 | 3.420 | 3.420 | 3.420 | 1,830 | -0.03(-0.87%) |
May 11, 2020 | 3.450 | 3.450 | 3.450 | 0 | +0.05(+1.47%) | |
May 08, 2020 | 3.455 | 3.471 | 3.400 | 3.400 | 14,100 | -0.06(-1.66%) |
May 07, 2020 | 3.510 | 3.510 | 3.435 | 3.458 | 3,037 | +0.04(+1.10%) |
May 06, 2020 | 3.420 | 3.429 | 3.420 | 3.420 | 24,515 | +0.02(+0.72%) |
May 05, 2020 | 3.396 | 3.396 | 3.396 | 3.396 | 10,000 | -0.03(-1.00%) |
May 01, 2020 | 3.430 | 3.430 | 3.430 | 0 | +0.00(+0.00%) | |
Apr 30, 2020 | 3.455 | 3.455 | 3.400 | 3.430 | 5,071 | +0.01(+0.23%) |
Apr 29, 2020 | 3.422 | 3.422 | 3.422 | 3.422 | 940 | +0.01(+0.36%) |
Apr 28, 2020 | 3.389 | 3.410 | 3.389 | 3.410 | 6,355 | +0.05(+1.48%) |
Apr 24, 2020 | 3.360 | 3.360 | 3.360 | 0 | +0.05(+1.49%) | |
Apr 23, 2020 | 3.385 | 3.385 | 3.311 | 3.311 | 20,405 | -0.08(-2.32%) |
Apr 22, 2020 | 3.310 | 3.390 | 3.310 | 3.390 | 11,350 | -0.07(-2.03%) |
Apr 20, 2020 | 3.460 | 3.460 | 3.460 | 0 | +0.15(+4.53%) | |
Apr 17, 2020 | 3.310 | 3.310 | 3.310 | 3.310 | 200 | +0.16(+5.08%) |
Apr 15, 2020 | 3.150 | 3.150 | 3.150 | 0 | -0.14(-4.26%) | |
Apr 14, 2020 | 3.290 | 3.290 | 3.290 | 3,600 | +0.00(+0.00%) | |
Apr 13, 2020 | 3.290 | 3.340 | 3.290 | 3.290 | 3,050 | -0.10(-2.95%) |
Apr 09, 2020 | 3.249 | 3.390 | 3.180 | 3.390 | 31,100 | +0.20(+6.27%) |
Apr 08, 2020 | 3.510 | 3.510 | 3.190 | 3.190 | 3,340 | +0.00(+0.14%) |
Apr 07, 2020 | 3.490 | 3.490 | 3.170 | 3.186 | 9,960 | +0.10(+3.09%) |
Apr 06, 2020 | 3.130 | 3.250 | 3.090 | 3.090 | 21,050 | +0.16(+5.46%) |