Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.870 | 4.070 | 3.841 | 4.000 | 202,794 | +0.08(+2.04%) |
Jun 29, 2020 | 3.980 | 3.990 | 3.850 | 3.920 | 76,590 | -0.08(-2.00%) |
Jun 26, 2020 | 3.890 | 4.000 | 3.770 | 4.000 | 109,500 | +0.05(+1.27%) |
Jun 25, 2020 | 3.900 | 4.000 | 3.830 | 3.950 | 70,149 | -0.02(-0.50%) |
Jun 24, 2020 | 3.820 | 3.980 | 3.720 | 3.970 | 67,567 | +0.16(+4.20%) |
Jun 23, 2020 | 3.990 | 4.000 | 3.780 | 3.810 | 54,508 | +0.06(+1.60%) |
Jun 22, 2020 | 3.890 | 3.900 | 3.670 | 3.750 | 101,582 | +0.06(+1.63%) |
Jun 19, 2020 | 3.570 | 3.850 | 3.542 | 3.690 | 125,500 | +0.09(+2.50%) |
Jun 18, 2020 | 3.630 | 3.700 | 3.600 | 3.600 | 24,851 | -0.01(-0.28%) |
Jun 17, 2020 | 3.380 | 3.790 | 3.340 | 3.610 | 107,883 | +0.17(+4.94%) |
Jun 16, 2020 | 3.490 | 3.500 | 3.390 | 3.440 | 25,661 | +0.01(+0.29%) |
Jun 15, 2020 | 3.300 | 3.490 | 3.285 | 3.430 | 26,101 | +0.05(+1.48%) |
Jun 12, 2020 | 3.460 | 3.500 | 3.310 | 3.380 | 56,500 | -0.01(-0.29%) |
Jun 11, 2020 | 3.700 | 3.700 | 3.300 | 3.390 | 71,407 | -0.27(-7.38%) |
Jun 10, 2020 | 3.620 | 3.720 | 3.560 | 3.660 | 34,959 | +0.04(+1.10%) |
Jun 09, 2020 | 3.660 | 3.780 | 3.530 | 3.620 | 56,724 | -0.12(-3.21%) |
Jun 08, 2020 | 3.760 | 3.820 | 3.642 | 3.740 | 80,941 | -0.05(-1.32%) |
Jun 05, 2020 | 3.900 | 3.900 | 3.680 | 3.790 | 34,000 | -0.03(-0.79%) |
Jun 04, 2020 | 3.830 | 3.830 | 3.600 | 3.820 | 31,811 | -0.05(-1.29%) |
Jun 03, 2020 | 3.780 | 3.870 | 3.700 | 3.870 | 43,705 | +0.09(+2.38%) |
Jun 02, 2020 | 3.650 | 3.780 | 3.540 | 3.780 | 121,311 | +0.17(+4.71%) |
Jun 01, 2020 | 3.460 | 3.670 | 3.450 | 3.610 | 60,560 | +0.11(+3.14%) |
May 29, 2020 | 3.450 | 3.590 | 3.450 | 3.500 | 27,600 | -0.01(-0.28%) |
May 28, 2020 | 3.500 | 3.620 | 3.500 | 3.510 | 24,202 | -0.03(-0.85%) |
May 27, 2020 | 3.570 | 3.570 | 3.410 | 3.540 | 66,024 | -0.04(-1.12%) |
May 26, 2020 | 3.540 | 3.590 | 3.420 | 3.580 | 48,603 | +0.12(+3.47%) |
May 22, 2020 | 3.360 | 3.490 | 3.360 | 3.460 | 29,200 | +0.10(+2.98%) |
May 21, 2020 | 3.350 | 3.400 | 3.320 | 3.360 | 27,197 | -0.02(-0.59%) |
May 20, 2020 | 3.390 | 3.440 | 3.320 | 3.380 | 25,139 | +0.04(+1.20%) |
May 19, 2020 | 3.390 | 3.490 | 3.300 | 3.340 | 52,395 | -0.08(-2.34%) |
May 18, 2020 | 3.390 | 3.530 | 3.300 | 3.420 | 87,878 | +0.04(+1.18%) |
May 15, 2020 | 3.470 | 3.520 | 3.360 | 3.380 | 37,800 | -0.18(-5.06%) |
May 14, 2020 | 3.400 | 3.580 | 3.280 | 3.560 | 70,015 | +0.12(+3.49%) |
May 13, 2020 | 4.040 | 4.040 | 3.160 | 3.440 | 289,664 | -0.56(-14.00%) |
May 12, 2020 | 4.000 | 4.090 | 3.980 | 4.000 | 54,192 | +0.00(+0.00%) |
May 11, 2020 | 4.040 | 4.200 | 4.000 | 4.000 | 111,155 | -0.15(-3.61%) |
May 08, 2020 | 3.950 | 4.150 | 3.860 | 4.150 | 133,300 | +0.14(+3.49%) |
May 07, 2020 | 3.990 | 4.120 | 3.960 | 4.010 | 168,916 | +0.06(+1.52%) |
May 06, 2020 | 3.850 | 3.950 | 3.800 | 3.950 | 34,573 | +0.07(+1.80%) |
May 05, 2020 | 3.750 | 3.970 | 3.600 | 3.880 | 151,379 | +0.18(+4.86%) |
May 04, 2020 | 3.610 | 3.760 | 3.500 | 3.700 | 64,388 | +0.09(+2.49%) |
May 01, 2020 | 3.840 | 3.850 | 3.600 | 3.610 | 49,800 | -0.28(-7.20%) |
Apr 30, 2020 | 3.980 | 4.120 | 3.750 | 3.890 | 196,904 | +0.09(+2.37%) |
Apr 29, 2020 | 3.540 | 3.920 | 3.411 | 3.800 | 161,940 | +0.32(+9.20%) |
Apr 28, 2020 | 3.400 | 3.500 | 3.290 | 3.480 | 80,898 | +0.09(+2.65%) |
Apr 27, 2020 | 3.230 | 3.390 | 3.230 | 3.390 | 41,820 | +0.09(+2.73%) |
Apr 24, 2020 | 3.260 | 3.340 | 3.210 | 3.300 | 27,500 | -0.04(-1.20%) |
Apr 23, 2020 | 3.290 | 3.370 | 3.280 | 3.340 | 14,619 | +0.04(+1.21%) |
Apr 22, 2020 | 3.330 | 3.390 | 3.256 | 3.300 | 32,554 | +0.06(+1.85%) |
Apr 21, 2020 | 3.260 | 3.450 | 3.210 | 3.240 | 47,969 | -0.11(-3.28%) |
Apr 20, 2020 | 3.430 | 3.540 | 3.250 | 3.350 | 66,185 | -0.07(-2.05%) |
Apr 17, 2020 | 3.370 | 3.480 | 3.260 | 3.420 | 83,700 | +0.22(+6.87%) |
Apr 16, 2020 | 3.300 | 3.480 | 3.160 | 3.200 | 66,253 | -0.09(-2.74%) |
Apr 15, 2020 | 3.400 | 3.550 | 3.280 | 3.290 | 39,369 | -0.13(-3.80%) |
Apr 14, 2020 | 3.500 | 3.600 | 3.270 | 3.420 | 95,969 | +0.02(+0.59%) |
Apr 13, 2020 | 3.330 | 3.465 | 3.230 | 3.400 | 78,296 | +0.01(+0.29%) |
Apr 09, 2020 | 3.400 | 3.500 | 3.225 | 3.390 | 73,000 | -0.01(-0.29%) |
Apr 08, 2020 | 3.400 | 3.450 | 3.160 | 3.400 | 64,045 | +0.11(+3.34%) |
Apr 07, 2020 | 3.330 | 3.430 | 3.260 | 3.290 | 46,094 | +0.03(+0.92%) |
Apr 06, 2020 | 3.360 | 3.420 | 3.150 | 3.260 | 121,225 | -0.04(-1.21%) |
Apr 03, 2020 | 3.420 | 3.500 | 3.250 | 3.300 | 88,500 | -0.19(-5.44%) |
Apr 02, 2020 | 3.380 | 3.620 | 3.263 | 3.490 | 101,993 | +0.08(+2.35%) |