Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.900 | 3.930 | 3.780 | 3.890 | 560,718 | -0.01(-0.26%) |
Jun 29, 2020 | 3.800 | 4.140 | 3.790 | 3.900 | 362,896 | +0.20(+5.41%) |
Jun 26, 2020 | 3.840 | 3.940 | 3.510 | 3.700 | 792,300 | -0.19(-4.88%) |
Jun 25, 2020 | 3.830 | 3.910 | 3.698 | 3.890 | 233,640 | +0.09(+2.37%) |
Jun 24, 2020 | 4.020 | 4.030 | 3.760 | 3.800 | 300,558 | -0.30(-7.32%) |
Jun 23, 2020 | 4.180 | 4.315 | 4.040 | 4.100 | 219,518 | +0.01(+0.24%) |
Jun 22, 2020 | 4.430 | 4.510 | 4.040 | 4.090 | 259,958 | -0.43(-9.51%) |
Jun 19, 2020 | 4.490 | 4.600 | 4.330 | 4.520 | 981,900 | +0.13(+2.96%) |
Jun 18, 2020 | 4.170 | 4.470 | 4.160 | 4.390 | 346,663 | +0.13(+3.05%) |
Jun 17, 2020 | 4.340 | 4.460 | 4.240 | 4.260 | 186,400 | -0.18(-4.05%) |
Jun 16, 2020 | 4.610 | 4.630 | 4.310 | 4.440 | 394,087 | +0.12(+2.78%) |
Jun 15, 2020 | 3.800 | 4.460 | 3.800 | 4.320 | 473,351 | +0.49(+12.79%) |
Jun 12, 2020 | 3.770 | 4.070 | 3.700 | 3.830 | 404,600 | +0.26(+7.28%) |
Jun 11, 2020 | 4.130 | 4.246 | 3.560 | 3.570 | 524,872 | -0.82(-18.68%) |
Jun 10, 2020 | 4.740 | 4.740 | 4.360 | 4.390 | 285,978 | -0.43(-8.92%) |
Jun 09, 2020 | 4.630 | 4.820 | 4.300 | 4.820 | 404,802 | +0.03(+0.63%) |
Jun 08, 2020 | 4.130 | 4.820 | 4.060 | 4.790 | 516,885 | +0.69(+16.83%) |
Jun 05, 2020 | 4.300 | 4.620 | 3.980 | 4.100 | 667,700 | -0.33(-7.45%) |
Jun 04, 2020 | 3.920 | 4.430 | 3.870 | 4.430 | 456,797 | +0.47(+11.87%) |
Jun 03, 2020 | 3.930 | 4.060 | 3.780 | 3.960 | 299,765 | +0.15(+3.94%) |
Jun 02, 2020 | 3.730 | 3.870 | 3.670 | 3.810 | 294,585 | +0.13(+3.53%) |
Jun 01, 2020 | 3.540 | 3.815 | 3.540 | 3.680 | 330,025 | +0.18(+5.14%) |
May 29, 2020 | 3.640 | 3.700 | 3.360 | 3.500 | 698,000 | -0.22(-5.91%) |
May 28, 2020 | 4.170 | 4.170 | 3.710 | 3.720 | 499,714 | -0.36(-8.82%) |
May 27, 2020 | 3.580 | 4.090 | 3.540 | 4.080 | 436,444 | +0.61(+17.58%) |
May 26, 2020 | 3.200 | 3.490 | 3.165 | 3.470 | 546,487 | +0.39(+12.66%) |
May 22, 2020 | 2.990 | 3.090 | 2.840 | 3.080 | 179,400 | +0.14(+4.76%) |
May 21, 2020 | 3.040 | 3.090 | 2.920 | 2.940 | 298,544 | -0.06(-2.00%) |
May 20, 2020 | 3.120 | 3.200 | 2.970 | 3.000 | 350,468 | -0.04(-1.32%) |
May 19, 2020 | 3.030 | 3.160 | 2.970 | 3.040 | 500,524 | -0.02(-0.65%) |
May 18, 2020 | 2.950 | 3.180 | 2.900 | 3.060 | 728,228 | +0.19(+6.62%) |
May 15, 2020 | 2.810 | 2.890 | 2.690 | 2.870 | 392,400 | +0.13(+4.74%) |
May 14, 2020 | 2.650 | 2.900 | 2.530 | 2.740 | 362,646 | +0.00(+0.00%) |
May 13, 2020 | 2.990 | 2.990 | 2.640 | 2.740 | 369,774 | -0.29(-9.57%) |
May 12, 2020 | 3.030 | 3.150 | 2.990 | 3.030 | 447,593 | -0.06(-1.94%) |
May 11, 2020 | 3.070 | 3.170 | 2.920 | 3.090 | 483,012 | -0.03(-0.96%) |
May 08, 2020 | 2.680 | 3.140 | 2.560 | 3.120 | 1,052,200 | +0.63(+25.30%) |
May 07, 2020 | 2.490 | 2.560 | 2.390 | 2.490 | 511,081 | +0.09(+3.75%) |
May 06, 2020 | 2.450 | 2.480 | 2.305 | 2.400 | 360,711 | -0.04(-1.64%) |
May 05, 2020 | 2.660 | 2.720 | 2.430 | 2.440 | 353,412 | -0.12(-4.69%) |
May 04, 2020 | 2.520 | 2.620 | 2.410 | 2.560 | 633,099 | -0.04(-1.54%) |
May 01, 2020 | 2.510 | 2.650 | 2.403 | 2.600 | 367,600 | +0.00(+0.00%) |
Apr 30, 2020 | 2.850 | 2.850 | 2.550 | 2.600 | 429,293 | -0.22(-7.80%) |
Apr 29, 2020 | 2.640 | 2.850 | 2.630 | 2.820 | 540,782 | +0.27(+10.59%) |
Apr 28, 2020 | 2.700 | 2.740 | 2.430 | 2.550 | 428,383 | -0.05(-1.92%) |
Apr 27, 2020 | 2.490 | 2.700 | 2.420 | 2.600 | 381,803 | +0.24(+10.17%) |
Apr 24, 2020 | 2.470 | 2.530 | 2.215 | 2.360 | 359,800 | -0.11(-4.45%) |
Apr 23, 2020 | 2.250 | 2.560 | 2.160 | 2.470 | 508,850 | +0.21(+9.29%) |
Apr 22, 2020 | 2.480 | 2.490 | 2.220 | 2.260 | 464,276 | -0.15(-6.22%) |
Apr 21, 2020 | 2.480 | 2.590 | 2.305 | 2.410 | 519,022 | -0.05(-2.03%) |
Apr 20, 2020 | 2.750 | 2.750 | 2.335 | 2.460 | 741,218 | -0.32(-11.51%) |
Apr 17, 2020 | 2.940 | 2.940 | 2.760 | 2.780 | 571,100 | +0.00(+0.00%) |
Apr 16, 2020 | 3.040 | 3.090 | 2.750 | 2.780 | 500,612 | -0.17(-5.76%) |
Apr 15, 2020 | 3.200 | 3.235 | 2.940 | 2.950 | 264,105 | -0.33(-10.06%) |
Apr 14, 2020 | 3.370 | 3.420 | 3.225 | 3.280 | 188,342 | -0.02(-0.61%) |
Apr 13, 2020 | 3.370 | 3.460 | 3.250 | 3.300 | 239,946 | -0.07(-2.08%) |
Apr 09, 2020 | 3.310 | 3.400 | 3.165 | 3.370 | 317,900 | +0.09(+2.74%) |
Apr 08, 2020 | 3.270 | 3.420 | 3.130 | 3.280 | 315,237 | +0.08(+2.50%) |
Apr 07, 2020 | 3.450 | 3.460 | 3.070 | 3.200 | 351,902 | -0.21(-6.16%) |
Apr 06, 2020 | 3.080 | 3.441 | 3.040 | 3.410 | 717,958 | +0.58(+20.49%) |
Apr 03, 2020 | 3.050 | 3.150 | 2.780 | 2.830 | 356,500 | -0.31(-9.87%) |
Apr 02, 2020 | 3.020 | 3.320 | 3.010 | 3.140 | 216,906 | +0.05(+1.62%) |