Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.848 | 4.155 | 3.848 | 4.074 | 73,627 | +0.18(+4.52%) |
Jun 29, 2020 | 4.187 | 4.192 | 3.794 | 3.898 | 191,280 | -0.31(-7.40%) |
Jun 26, 2020 | 4.255 | 4.426 | 4.155 | 4.210 | 42,950 | -0.13(-2.92%) |
Jun 25, 2020 | 4.255 | 4.417 | 4.255 | 4.336 | 39,430 | +0.05(+1.05%) |
Jun 24, 2020 | 4.314 | 4.399 | 4.065 | 4.291 | 153,085 | -0.01(-0.21%) |
Jun 23, 2020 | 4.305 | 4.426 | 4.291 | 4.300 | 70,746 | -0.04(-0.83%) |
Jun 22, 2020 | 4.300 | 4.417 | 4.300 | 4.336 | 37,876 | +0.04(+0.84%) |
Jun 19, 2020 | 4.332 | 4.336 | 4.241 | 4.300 | 23,246 | +0.03(+0.63%) |
Jun 18, 2020 | 4.336 | 4.363 | 4.223 | 4.273 | 96,835 | -0.02(-0.42%) |
Jun 17, 2020 | 4.386 | 4.454 | 4.291 | 4.291 | 55,249 | -0.10(-2.18%) |
Jun 16, 2020 | 4.702 | 4.702 | 4.345 | 4.387 | 43,251 | -0.01(-0.19%) |
Jun 15, 2020 | 4.314 | 4.598 | 4.282 | 4.395 | 144,601 | -0.15(-3.38%) |
Jun 12, 2020 | 4.531 | 4.737 | 4.463 | 4.548 | 211,639 | +0.16(+3.62%) |
Jun 11, 2020 | 4.488 | 4.648 | 4.390 | 4.390 | 241,802 | -0.21(-4.49%) |
Jun 10, 2020 | 4.596 | 4.716 | 4.540 | 4.596 | 112,469 | +0.02(+0.38%) |
Jun 09, 2020 | 4.617 | 4.720 | 4.553 | 4.579 | 196,739 | -0.01(-0.28%) |
Jun 08, 2020 | 4.591 | 4.716 | 4.553 | 4.591 | 202,662 | +0.18(+4.09%) |
Jun 05, 2020 | 4.424 | 4.746 | 4.410 | 4.411 | 139,463 | +0.03(+0.59%) |
Jun 04, 2020 | 4.548 | 4.548 | 4.381 | 4.385 | 80,835 | -0.10(-2.30%) |
Jun 03, 2020 | 4.424 | 4.553 | 4.398 | 4.488 | 116,481 | +0.18(+4.29%) |
Jun 02, 2020 | 4.192 | 4.424 | 4.128 | 4.304 | 145,472 | +0.18(+4.37%) |
Jun 01, 2020 | 4.123 | 4.295 | 4.059 | 4.123 | 174,564 | +0.06(+1.59%) |
May 29, 2020 | 4.093 | 4.102 | 3.866 | 4.059 | 115,249 | +0.03(+0.64%) |
May 28, 2020 | 3.866 | 4.119 | 3.866 | 4.033 | 207,376 | +0.18(+4.68%) |
May 27, 2020 | 3.376 | 3.866 | 3.376 | 3.853 | 171,654 | +0.52(+15.74%) |
May 26, 2020 | 3.458 | 3.458 | 3.307 | 3.329 | 79,689 | -0.06(-1.65%) |
May 22, 2020 | 3.582 | 3.582 | 3.307 | 3.384 | 44,237 | -0.09(-2.72%) |
May 21, 2020 | 3.762 | 3.801 | 3.221 | 3.479 | 226,457 | -0.41(-10.60%) |
May 20, 2020 | 4.119 | 4.119 | 3.887 | 3.891 | 150,127 | -0.00(-0.11%) |
May 19, 2020 | 3.505 | 3.984 | 3.376 | 3.896 | 152,348 | +0.42(+11.98%) |
May 18, 2020 | 3.350 | 3.509 | 3.350 | 3.479 | 98,118 | +0.14(+4.11%) |
May 15, 2020 | 3.286 | 3.476 | 3.264 | 3.342 | 28,870 | +0.08(+2.37%) |
May 14, 2020 | 3.221 | 3.264 | 3.207 | 3.264 | 28,183 | +0.06(+2.01%) |
May 13, 2020 | 3.183 | 3.264 | 3.165 | 3.200 | 66,663 | -0.07(-2.10%) |
May 12, 2020 | 3.247 | 3.307 | 3.165 | 3.269 | 62,327 | +0.09(+2.84%) |
May 11, 2020 | 3.097 | 3.197 | 3.092 | 3.178 | 63,394 | +0.09(+2.78%) |
May 08, 2020 | 3.294 | 3.294 | 3.092 | 3.092 | 80,325 | -0.11(-3.29%) |
May 07, 2020 | 3.221 | 3.221 | 3.196 | 3.198 | 49,624 | -0.02(-0.47%) |
May 06, 2020 | 3.273 | 3.273 | 3.161 | 3.213 | 50,882 | -0.06(-1.84%) |
May 05, 2020 | 3.565 | 3.586 | 3.269 | 3.273 | 113,545 | -0.27(-7.75%) |
May 04, 2020 | 3.548 | 3.634 | 3.522 | 3.548 | 70,853 | +0.00(+0.00%) |
May 01, 2020 | 3.659 | 3.674 | 3.548 | 3.548 | 48,428 | -0.11(-3.05%) |
Apr 30, 2020 | 3.681 | 3.681 | 3.630 | 3.659 | 23,219 | -0.01(-0.18%) |
Apr 29, 2020 | 3.672 | 3.681 | 3.651 | 3.666 | 52,160 | +0.07(+1.97%) |
Apr 28, 2020 | 3.496 | 3.646 | 3.475 | 3.595 | 52,726 | +0.15(+4.36%) |
Apr 27, 2020 | 3.758 | 3.758 | 3.445 | 3.445 | 75,612 | -0.26(-7.01%) |
Apr 24, 2020 | 3.720 | 3.836 | 3.651 | 3.704 | 68,684 | -0.15(-3.95%) |
Apr 23, 2020 | 3.711 | 3.857 | 3.711 | 3.857 | 64,879 | +0.03(+0.90%) |
Apr 22, 2020 | 3.908 | 4.016 | 3.651 | 3.823 | 67,310 | -0.03(-0.85%) |
Apr 21, 2020 | 3.919 | 4.205 | 3.792 | 3.855 | 151,778 | -0.11(-2.66%) |
Apr 20, 2020 | 3.923 | 4.108 | 3.733 | 3.961 | 71,214 | +0.09(+2.29%) |
Apr 17, 2020 | 4.144 | 4.144 | 3.634 | 3.872 | 31,801 | +0.12(+3.07%) |
Apr 16, 2020 | 3.716 | 3.999 | 3.650 | 3.757 | 51,062 | +0.01(+0.29%) |
Apr 15, 2020 | 3.582 | 3.746 | 3.582 | 3.746 | 81,582 | -0.20(-5.02%) |
Apr 14, 2020 | 4.214 | 4.214 | 3.898 | 3.944 | 64,960 | -0.21(-5.17%) |
Apr 13, 2020 | 4.627 | 4.627 | 3.877 | 4.159 | 90,439 | -0.05(-1.10%) |
Apr 09, 2020 | 4.003 | 4.407 | 3.937 | 4.205 | 172,297 | +0.53(+14.32%) |
Apr 08, 2020 | 3.497 | 3.975 | 3.497 | 3.679 | 98,397 | +0.35(+10.51%) |
Apr 07, 2020 | 3.459 | 3.805 | 3.169 | 3.329 | 57,157 | +0.12(+3.67%) |
Apr 06, 2020 | 2.891 | 3.371 | 2.739 | 3.211 | 106,978 | +0.35(+12.06%) |
Apr 03, 2020 | 2.410 | 2.992 | 2.170 | 2.865 | 84,724 | +0.46(+18.88%) |
Apr 02, 2020 | 2.516 | 2.520 | 2.343 | 2.410 | 46,836 | -0.04(-1.55%) |