Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.180 | 3.228 | 3.050 | 3.100 | 351,212 | -0.09(-2.82%) |
Jun 29, 2020 | 3.210 | 3.290 | 3.100 | 3.190 | 322,966 | +0.01(+0.31%) |
Jun 26, 2020 | 3.290 | 3.320 | 3.065 | 3.180 | 1,021,600 | -0.11(-3.34%) |
Jun 25, 2020 | 3.190 | 3.330 | 3.177 | 3.290 | 227,976 | +0.07(+2.17%) |
Jun 24, 2020 | 3.250 | 3.380 | 3.160 | 3.220 | 240,079 | -0.05(-1.53%) |
Jun 23, 2020 | 3.400 | 3.490 | 3.220 | 3.270 | 345,315 | -0.10(-2.97%) |
Jun 22, 2020 | 3.260 | 3.370 | 3.130 | 3.370 | 260,942 | +0.08(+2.43%) |
Jun 19, 2020 | 3.330 | 3.330 | 3.130 | 3.290 | 661,600 | -0.01(-0.30%) |
Jun 18, 2020 | 3.020 | 3.320 | 3.010 | 3.300 | 441,263 | +0.28(+9.27%) |
Jun 17, 2020 | 3.230 | 3.280 | 2.950 | 3.020 | 326,451 | -0.19(-5.92%) |
Jun 16, 2020 | 3.100 | 3.220 | 3.030 | 3.210 | 297,786 | +0.13(+4.22%) |
Jun 15, 2020 | 2.930 | 3.150 | 2.930 | 3.080 | 196,075 | +0.04(+1.32%) |
Jun 12, 2020 | 3.040 | 3.110 | 2.940 | 3.040 | 271,200 | +0.12(+4.11%) |
Jun 11, 2020 | 3.090 | 3.250 | 2.890 | 2.920 | 465,049 | -0.33(-10.15%) |
Jun 10, 2020 | 3.400 | 3.420 | 3.230 | 3.250 | 164,787 | -0.15(-4.41%) |
Jun 09, 2020 | 3.250 | 3.490 | 3.250 | 3.400 | 276,437 | +0.13(+3.98%) |
Jun 08, 2020 | 3.400 | 3.440 | 3.250 | 3.270 | 380,331 | -0.07(-2.10%) |
Jun 05, 2020 | 3.410 | 3.500 | 3.310 | 3.340 | 311,700 | +0.04(+1.21%) |
Jun 04, 2020 | 3.430 | 3.500 | 3.170 | 3.300 | 490,041 | -0.18(-5.17%) |
Jun 03, 2020 | 3.480 | 3.590 | 3.380 | 3.480 | 238,508 | +0.03(+0.87%) |
Jun 02, 2020 | 3.540 | 3.540 | 3.290 | 3.450 | 514,785 | -0.03(-0.86%) |
Jun 01, 2020 | 3.560 | 3.590 | 3.295 | 3.480 | 573,917 | -0.12(-3.33%) |
May 29, 2020 | 3.180 | 3.639 | 3.150 | 3.600 | 615,800 | +0.38(+11.80%) |
May 28, 2020 | 3.460 | 3.530 | 3.190 | 3.220 | 512,081 | -0.18(-5.29%) |
May 27, 2020 | 3.340 | 3.420 | 3.120 | 3.400 | 448,198 | +0.10(+3.03%) |
May 26, 2020 | 3.190 | 3.330 | 3.065 | 3.300 | 474,776 | +0.23(+7.49%) |
May 22, 2020 | 3.150 | 3.150 | 3.020 | 3.070 | 180,000 | -0.05(-1.60%) |
May 21, 2020 | 3.080 | 3.180 | 2.990 | 3.120 | 256,150 | +0.07(+2.30%) |
May 20, 2020 | 2.890 | 3.090 | 2.830 | 3.050 | 353,161 | +0.24(+8.54%) |
May 19, 2020 | 2.960 | 3.010 | 2.790 | 2.810 | 230,197 | -0.17(-5.70%) |
May 18, 2020 | 2.860 | 3.030 | 2.790 | 2.980 | 498,535 | +0.26(+9.56%) |
May 15, 2020 | 2.790 | 2.820 | 2.710 | 2.720 | 202,500 | -0.07(-2.51%) |
May 14, 2020 | 2.760 | 2.940 | 2.670 | 2.790 | 326,353 | -0.08(-2.79%) |
May 13, 2020 | 2.940 | 3.095 | 2.680 | 2.870 | 540,035 | -0.11(-3.69%) |
May 12, 2020 | 3.250 | 3.250 | 2.980 | 2.980 | 626,449 | -0.20(-6.29%) |
May 11, 2020 | 2.880 | 3.240 | 2.770 | 3.180 | 745,899 | +0.27(+9.28%) |
May 08, 2020 | 2.650 | 2.920 | 2.570 | 2.910 | 537,300 | +0.32(+12.36%) |
May 07, 2020 | 2.640 | 2.710 | 2.560 | 2.590 | 261,258 | +0.02(+0.78%) |
May 06, 2020 | 2.600 | 2.660 | 2.480 | 2.570 | 97,499 | -0.01(-0.39%) |
May 05, 2020 | 2.700 | 2.700 | 2.550 | 2.580 | 150,905 | -0.07(-2.64%) |
May 04, 2020 | 2.310 | 2.730 | 2.300 | 2.650 | 223,618 | +0.31(+13.25%) |
May 01, 2020 | 2.580 | 2.613 | 2.325 | 2.340 | 363,400 | -0.31(-11.70%) |
Apr 30, 2020 | 2.790 | 2.820 | 2.610 | 2.650 | 250,419 | -0.19(-6.69%) |
Apr 29, 2020 | 2.850 | 2.850 | 2.740 | 2.840 | 254,960 | +0.10(+3.65%) |
Apr 28, 2020 | 2.920 | 2.920 | 2.650 | 2.740 | 261,164 | -0.10(-3.52%) |
Apr 27, 2020 | 2.920 | 3.010 | 2.810 | 2.840 | 239,592 | +0.00(+0.00%) |
Apr 24, 2020 | 2.620 | 2.980 | 2.620 | 2.840 | 379,100 | +0.22(+8.40%) |
Apr 23, 2020 | 2.570 | 2.700 | 2.530 | 2.620 | 298,206 | +0.08(+3.15%) |
Apr 22, 2020 | 2.680 | 2.690 | 2.450 | 2.540 | 246,268 | -0.08(-3.05%) |
Apr 21, 2020 | 2.610 | 2.660 | 2.510 | 2.620 | 153,793 | -0.05(-1.87%) |
Apr 20, 2020 | 2.680 | 2.970 | 2.620 | 2.670 | 283,051 | -0.02(-0.74%) |
Apr 17, 2020 | 2.850 | 2.850 | 2.610 | 2.690 | 229,600 | -0.08(-2.89%) |
Apr 16, 2020 | 2.610 | 2.790 | 2.530 | 2.770 | 340,284 | +0.19(+7.36%) |
Apr 15, 2020 | 2.640 | 2.650 | 2.550 | 2.580 | 207,820 | -0.12(-4.44%) |
Apr 14, 2020 | 2.750 | 2.750 | 2.610 | 2.700 | 291,926 | +0.05(+1.89%) |
Apr 13, 2020 | 2.510 | 2.690 | 2.430 | 2.650 | 306,489 | +0.12(+4.74%) |
Apr 09, 2020 | 2.410 | 2.600 | 2.350 | 2.530 | 469,700 | +0.14(+5.86%) |
Apr 08, 2020 | 2.560 | 2.610 | 2.310 | 2.390 | 442,270 | -0.19(-7.36%) |
Apr 07, 2020 | 2.500 | 2.730 | 2.430 | 2.580 | 610,015 | +0.14(+5.74%) |
Apr 06, 2020 | 2.200 | 2.460 | 2.150 | 2.440 | 557,154 | +0.35(+16.75%) |
Apr 03, 2020 | 2.120 | 2.200 | 2.020 | 2.090 | 329,700 | -0.03(-1.42%) |
Apr 02, 2020 | 2.110 | 2.180 | 1.940 | 2.120 | 774,466 | +0.06(+2.91%) |