Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.325 | 3.384 | 3.318 | 3.364 | 1,818,641 | +0.03(+0.79%) |
Jun 29, 2020 | 3.325 | 3.377 | 3.305 | 3.338 | 2,785,039 | +0.04(+1.20%) |
Jun 26, 2020 | 3.311 | 3.318 | 3.272 | 3.298 | 3,963,087 | +0.01(+0.40%) |
Jun 25, 2020 | 3.396 | 3.396 | 3.272 | 3.285 | 4,566,712 | -0.14(-4.17%) |
Jun 24, 2020 | 3.448 | 3.467 | 3.396 | 3.428 | 3,364,345 | -0.02(-0.57%) |
Jun 23, 2020 | 3.461 | 3.474 | 3.441 | 3.448 | 2,399,017 | +0.01(+0.19%) |
Jun 22, 2020 | 3.500 | 3.506 | 3.441 | 3.441 | 2,463,793 | -0.04(-1.12%) |
Jun 19, 2020 | 3.546 | 3.578 | 3.474 | 3.480 | 5,378,498 | -0.03(-0.93%) |
Jun 18, 2020 | 3.500 | 3.559 | 3.454 | 3.513 | 2,216,523 | +0.01(+0.37%) |
Jun 17, 2020 | 3.506 | 3.519 | 3.461 | 3.500 | 2,160,931 | +0.00(+0.00%) |
Jun 16, 2020 | 3.513 | 3.533 | 3.448 | 3.500 | 2,613,416 | +0.07(+1.89%) |
Jun 15, 2020 | 3.480 | 3.480 | 3.402 | 3.435 | 4,202,373 | -0.12(-3.47%) |
Jun 12, 2020 | 3.585 | 3.669 | 3.448 | 3.559 | 3,412,940 | +0.01(+0.37%) |
Jun 11, 2020 | 3.441 | 3.617 | 3.415 | 3.546 | 6,015,520 | -0.07(-1.80%) |
Jun 10, 2020 | 3.689 | 3.689 | 3.500 | 3.611 | 4,128,919 | -0.08(-2.12%) |
Jun 09, 2020 | 3.708 | 3.747 | 3.630 | 3.689 | 2,784,598 | -0.05(-1.22%) |
Jun 08, 2020 | 3.578 | 3.767 | 3.578 | 3.734 | 4,475,777 | +0.19(+5.32%) |
Jun 05, 2020 | 3.578 | 3.643 | 3.526 | 3.546 | 3,902,677 | +0.02(+0.55%) |
Jun 04, 2020 | 3.539 | 3.585 | 3.493 | 3.526 | 2,530,908 | -0.03(-0.91%) |
Jun 03, 2020 | 3.461 | 3.598 | 3.448 | 3.559 | 3,397,985 | +0.13(+3.80%) |
Jun 02, 2020 | 3.396 | 3.454 | 3.389 | 3.428 | 3,491,730 | +0.05(+1.35%) |
Jun 01, 2020 | 3.331 | 3.402 | 3.285 | 3.383 | 2,250,416 | +0.08(+2.56%) |
May 29, 2020 | 3.363 | 3.383 | 3.240 | 3.298 | 4,545,822 | -0.09(-2.69%) |
May 28, 2020 | 3.533 | 3.546 | 3.357 | 3.389 | 3,687,637 | -0.12(-3.52%) |
May 27, 2020 | 3.545 | 3.552 | 3.404 | 3.513 | 4,632,185 | +0.06(+1.87%) |
May 26, 2020 | 3.397 | 3.519 | 3.365 | 3.449 | 5,138,711 | +0.18(+5.51%) |
May 22, 2020 | 3.153 | 3.304 | 3.140 | 3.268 | 5,096,329 | +0.14(+4.31%) |
May 21, 2020 | 3.127 | 3.172 | 3.108 | 3.133 | 3,435,754 | +0.03(+0.83%) |
May 20, 2020 | 2.960 | 3.108 | 2.921 | 3.108 | 4,063,382 | +0.22(+7.57%) |
May 19, 2020 | 2.915 | 2.998 | 2.889 | 2.889 | 4,173,975 | -0.01(-0.22%) |
May 18, 2020 | 2.857 | 2.921 | 2.857 | 2.895 | 3,099,746 | +0.06(+2.04%) |
May 15, 2020 | 2.831 | 2.860 | 2.814 | 2.837 | 3,214,619 | -0.03(-1.12%) |
May 14, 2020 | 2.702 | 2.870 | 2.644 | 2.870 | 5,011,723 | +0.17(+6.19%) |
May 13, 2020 | 2.760 | 2.767 | 2.683 | 2.702 | 4,327,876 | -0.08(-2.78%) |
May 12, 2020 | 2.715 | 2.934 | 2.664 | 2.780 | 9,907,675 | +0.22(+8.54%) |
May 11, 2020 | 2.619 | 2.619 | 2.541 | 2.561 | 4,273,961 | -0.06(-2.33%) |
May 08, 2020 | 2.625 | 2.657 | 2.586 | 2.622 | 2,431,752 | +0.02(+0.87%) |
May 07, 2020 | 2.574 | 2.644 | 2.574 | 2.599 | 2,577,847 | +0.03(+1.00%) |
May 06, 2020 | 2.606 | 2.606 | 2.541 | 2.574 | 2,543,279 | +0.00(+0.00%) |
May 05, 2020 | 2.625 | 2.664 | 2.548 | 2.574 | 3,502,096 | +0.01(+0.50%) |
May 04, 2020 | 2.619 | 2.632 | 2.548 | 2.561 | 2,732,140 | -0.06(-2.45%) |
May 01, 2020 | 2.741 | 2.741 | 2.619 | 2.625 | 2,504,801 | -0.17(-5.99%) |
Apr 30, 2020 | 2.837 | 2.837 | 2.741 | 2.792 | 3,165,412 | -0.08(-2.69%) |
Apr 29, 2020 | 2.818 | 2.915 | 2.760 | 2.870 | 4,896,569 | +0.14(+5.19%) |
Apr 28, 2020 | 2.791 | 2.842 | 2.703 | 2.728 | 3,930,504 | -0.04(-1.38%) |
Apr 27, 2020 | 2.690 | 2.791 | 2.665 | 2.766 | 4,671,436 | +0.10(+3.81%) |
Apr 24, 2020 | 2.569 | 2.665 | 2.538 | 2.665 | 4,253,920 | +0.13(+5.00%) |
Apr 23, 2020 | 2.455 | 2.557 | 2.424 | 2.538 | 4,995,157 | +0.12(+4.99%) |
Apr 22, 2020 | 2.455 | 2.455 | 2.398 | 2.417 | 3,121,392 | -0.01(-0.26%) |
Apr 21, 2020 | 2.474 | 2.500 | 2.398 | 2.424 | 7,371,592 | -0.06(-2.55%) |
Apr 20, 2020 | 2.550 | 2.582 | 2.474 | 2.487 | 7,049,941 | -0.16(-6.00%) |
Apr 17, 2020 | 2.696 | 2.703 | 2.614 | 2.646 | 5,080,178 | +0.04(+1.46%) |
Apr 16, 2020 | 2.696 | 2.696 | 2.601 | 2.607 | 2,951,348 | -0.08(-3.07%) |
Apr 15, 2020 | 2.760 | 2.760 | 2.633 | 2.690 | 3,578,166 | -0.13(-4.72%) |
Apr 14, 2020 | 2.861 | 2.899 | 2.747 | 2.823 | 3,743,202 | +0.00(+0.00%) |
Apr 13, 2020 | 2.887 | 2.893 | 2.671 | 2.823 | 7,573,554 | -0.06(-2.20%) |
Apr 09, 2020 | 2.684 | 3.007 | 2.684 | 2.887 | 12,876,983 | +0.27(+10.17%) |
Apr 08, 2020 | 2.481 | 2.665 | 2.481 | 2.620 | 7,017,906 | +0.15(+6.17%) |
Apr 07, 2020 | 2.519 | 2.633 | 2.455 | 2.468 | 6,281,588 | +0.07(+2.91%) |
Apr 06, 2020 | 2.474 | 2.531 | 2.392 | 2.398 | 6,414,550 | -0.03(-1.31%) |
Apr 03, 2020 | 2.538 | 2.576 | 2.332 | 2.430 | 6,414,769 | -0.16(-6.13%) |
Apr 02, 2020 | 2.538 | 2.588 | 2.487 | 2.588 | 3,913,550 | +0.09(+3.55%) |