Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.060 | 4.820 | 4.060 | 4.750 | 15,073 | +0.09(+1.93%) |
Jun 29, 2020 | 4.570 | 4.660 | 4.150 | 4.660 | 24,646 | -0.05(-1.06%) |
Jun 26, 2020 | 5.220 | 6.690 | 4.560 | 4.710 | 350,100 | -0.04(-0.84%) |
Jun 25, 2020 | 4.060 | 4.820 | 3.940 | 4.750 | 75,266 | +0.84(+21.48%) |
Jun 24, 2020 | 4.070 | 4.070 | 3.801 | 3.910 | 6,053 | -0.02(-0.51%) |
Jun 23, 2020 | 4.050 | 4.050 | 3.900 | 3.930 | 1,629 | -0.19(-4.61%) |
Jun 22, 2020 | 3.950 | 4.125 | 3.800 | 4.120 | 7,564 | +0.20(+5.10%) |
Jun 19, 2020 | 3.700 | 3.980 | 3.700 | 3.920 | 16,200 | +0.08(+2.22%) |
Jun 18, 2020 | 3.790 | 4.200 | 3.660 | 3.835 | 20,121 | -0.10(-2.66%) |
Jun 17, 2020 | 4.450 | 4.930 | 3.860 | 3.940 | 82,596 | -0.05(-1.25%) |
Jun 16, 2020 | 3.810 | 4.300 | 3.790 | 3.990 | 52,110 | +0.22(+5.84%) |
Jun 15, 2020 | 3.990 | 4.256 | 3.770 | 3.770 | 7,002 | -0.38(-9.16%) |
Jun 12, 2020 | 4.240 | 4.240 | 3.820 | 4.150 | 1,600 | -0.08(-1.88%) |
Jun 11, 2020 | 3.946 | 4.890 | 3.700 | 4.229 | 43,949 | +0.28(+7.07%) |
Jun 10, 2020 | 4.000 | 4.100 | 3.850 | 3.950 | 4,664 | -0.10(-2.47%) |
Jun 09, 2020 | 3.780 | 4.124 | 3.780 | 4.050 | 6,721 | +0.05(+1.25%) |
Jun 08, 2020 | 3.700 | 4.070 | 3.700 | 4.000 | 14,801 | +0.44(+12.36%) |
Jun 05, 2020 | 3.600 | 3.600 | 3.520 | 3.560 | 10,200 | -0.18(-4.81%) |
Jun 04, 2020 | 3.740 | 3.740 | 3.590 | 3.740 | 2,143 | +0.27(+7.78%) |
Jun 03, 2020 | 3.800 | 3.800 | 3.410 | 3.470 | 10,135 | -0.31(-8.20%) |
Jun 02, 2020 | 3.490 | 3.790 | 3.300 | 3.780 | 15,704 | +0.28(+8.00%) |
Jun 01, 2020 | 3.359 | 3.819 | 3.260 | 3.500 | 24,644 | +0.14(+4.25%) |
May 29, 2020 | 3.357 | 3.357 | 3.357 | 96 | +0.00(+0.00%) | |
May 28, 2020 | 3.357 | 3.357 | 3.357 | 88 | +0.00(+0.00%) | |
May 27, 2020 | 3.357 | 3.357 | 3.357 | 42 | +0.00(+0.00%) | |
May 26, 2020 | 3.357 | 3.357 | 3.357 | 3.357 | 365 | +0.01(+0.16%) |
May 22, 2020 | 3.352 | 3.352 | 3.352 | 115 | +0.00(+0.00%) | |
May 21, 2020 | 3.352 | 3.352 | 3.352 | 245 | +0.00(+0.00%) | |
May 20, 2020 | 3.545 | 3.545 | 3.070 | 3.352 | 1,935 | -0.32(-8.67%) |
May 19, 2020 | 3.750 | 3.750 | 3.670 | 3.670 | 305 | +0.13(+3.77%) |
May 18, 2020 | 3.450 | 3.537 | 3.390 | 3.537 | 1,109 | +0.15(+4.42%) |
May 15, 2020 | 3.387 | 3.387 | 3.387 | 12 | +0.00(+0.00%) | |
May 14, 2020 | 3.500 | 3.500 | 3.387 | 3.387 | 1,030 | -0.11(-3.24%) |
May 13, 2020 | 3.560 | 3.560 | 3.370 | 3.501 | 757 | +0.10(+2.96%) |
May 12, 2020 | 3.400 | 3.400 | 3.400 | 3.400 | 602 | +0.07(+2.10%) |
May 11, 2020 | 3.690 | 3.697 | 3.320 | 3.330 | 1,627 | -0.39(-10.48%) |
May 08, 2020 | 3.720 | 3.720 | 3.720 | 31 | +0.00(+0.00%) | |
May 07, 2020 | 3.720 | 3.720 | 3.720 | 12 | +0.00(+0.00%) | |
May 06, 2020 | 3.720 | 3.720 | 3.720 | 41 | +0.00(+0.00%) | |
May 05, 2020 | 3.442 | 3.720 | 3.442 | 3.720 | 725 | +0.25(+7.20%) |
May 04, 2020 | 3.470 | 3.470 | 3.470 | 3.470 | 409 | +0.07(+2.06%) |
May 01, 2020 | 3.400 | 3.400 | 3.400 | 127 | +0.00(+0.00%) | |
Apr 30, 2020 | 3.400 | 3.400 | 3.400 | 3.400 | 192 | +0.00(+0.00%) |
Apr 29, 2020 | 3.450 | 3.450 | 3.400 | 3.400 | 726 | +0.10(+3.03%) |
Apr 28, 2020 | 3.290 | 3.350 | 3.280 | 3.300 | 5,867 | -0.13(-3.80%) |
Apr 27, 2020 | 3.630 | 3.630 | 2.950 | 3.430 | 1,399 | -0.33(-8.89%) |
Apr 24, 2020 | 3.760 | 3.856 | 3.760 | 3.765 | 10,200 | -0.01(-0.33%) |
Apr 23, 2020 | 3.580 | 3.860 | 3.580 | 3.777 | 11,880 | +0.18(+4.93%) |
Apr 22, 2020 | 3.290 | 3.960 | 3.250 | 3.600 | 30,569 | +0.27(+8.11%) |
Apr 21, 2020 | 3.200 | 3.340 | 2.700 | 3.330 | 14,417 | -0.05(-1.48%) |
Apr 20, 2020 | 3.000 | 3.390 | 3.000 | 3.380 | 10,973 | +0.40(+13.46%) |
Apr 17, 2020 | 3.000 | 3.000 | 2.890 | 2.979 | 1,800 | +0.10(+3.44%) |
Apr 16, 2020 | 2.880 | 2.880 | 2.880 | 2.880 | 380 | +0.04(+1.34%) |
Apr 15, 2020 | 2.842 | 2.842 | 2.842 | 69 | +0.00(+0.00%) | |
Apr 14, 2020 | 2.800 | 2.860 | 2.800 | 2.842 | 1,620 | +0.01(+0.42%) |
Apr 13, 2020 | 2.830 | 2.830 | 2.830 | 2.830 | 435 | +0.03(+1.07%) |
Apr 09, 2020 | 2.931 | 2.931 | 2.800 | 2.800 | 1,300 | -0.24(-7.89%) |
Apr 08, 2020 | 3.040 | 3.040 | 3.040 | 3.040 | 172 | +0.21(+7.42%) |
Apr 07, 2020 | 2.870 | 2.870 | 2.821 | 2.830 | 1,286 | +0.10(+3.66%) |
Apr 06, 2020 | 2.930 | 2.960 | 2.730 | 2.730 | 5,703 | -0.17(-5.86%) |
Apr 03, 2020 | 2.920 | 2.920 | 2.900 | 2.900 | 1,100 | -0.49(-14.45%) |
Apr 02, 2020 | 2.910 | 3.390 | 2.910 | 3.390 | 2,170 | +0.29(+9.35%) |