Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.786 | 4.088 | 3.786 | 4.008 | 74,845 | +0.17(+4.52%) |
Jun 29, 2020 | 4.119 | 4.123 | 3.732 | 3.835 | 194,447 | -0.31(-7.40%) |
Jun 26, 2020 | 4.186 | 4.354 | 4.088 | 4.141 | 43,661 | -0.12(-2.92%) |
Jun 25, 2020 | 4.186 | 4.346 | 4.186 | 4.266 | 40,083 | +0.04(+1.05%) |
Jun 24, 2020 | 4.243 | 4.328 | 3.999 | 4.221 | 155,619 | -0.01(-0.21%) |
Jun 23, 2020 | 4.234 | 4.354 | 4.221 | 4.230 | 71,917 | -0.04(-0.83%) |
Jun 22, 2020 | 4.230 | 4.346 | 4.230 | 4.266 | 38,503 | +0.04(+0.84%) |
Jun 19, 2020 | 4.261 | 4.266 | 4.172 | 4.230 | 23,631 | +0.03(+0.63%) |
Jun 18, 2020 | 4.266 | 4.292 | 4.154 | 4.203 | 98,438 | -0.02(-0.42%) |
Jun 17, 2020 | 4.314 | 4.381 | 4.221 | 4.221 | 56,163 | -0.09(-2.18%) |
Jun 16, 2020 | 4.625 | 4.625 | 4.274 | 4.315 | 43,967 | -0.01(-0.19%) |
Jun 15, 2020 | 4.243 | 4.523 | 4.212 | 4.323 | 146,995 | -0.15(-3.38%) |
Jun 12, 2020 | 4.457 | 4.660 | 4.390 | 4.474 | 215,143 | +0.16(+3.62%) |
Jun 11, 2020 | 4.415 | 4.572 | 4.318 | 4.318 | 245,805 | -0.20(-4.49%) |
Jun 10, 2020 | 4.521 | 4.639 | 4.466 | 4.521 | 114,331 | +0.02(+0.38%) |
Jun 09, 2020 | 4.542 | 4.643 | 4.479 | 4.504 | 199,995 | -0.01(-0.28%) |
Jun 08, 2020 | 4.517 | 4.639 | 4.479 | 4.517 | 206,016 | +0.18(+4.09%) |
Jun 05, 2020 | 4.352 | 4.669 | 4.338 | 4.339 | 141,772 | +0.03(+0.59%) |
Jun 04, 2020 | 4.474 | 4.474 | 4.310 | 4.314 | 82,173 | -0.10(-2.30%) |
Jun 03, 2020 | 4.352 | 4.479 | 4.326 | 4.415 | 118,409 | +0.18(+4.29%) |
Jun 02, 2020 | 4.124 | 4.352 | 4.060 | 4.234 | 147,880 | +0.18(+4.37%) |
Jun 01, 2020 | 4.056 | 4.225 | 3.993 | 4.056 | 177,454 | +0.06(+1.59%) |
May 29, 2020 | 4.027 | 4.035 | 3.803 | 3.993 | 117,157 | +0.03(+0.64%) |
May 28, 2020 | 3.803 | 4.052 | 3.803 | 3.967 | 210,809 | +0.18(+4.68%) |
May 27, 2020 | 3.321 | 3.803 | 3.321 | 3.790 | 174,495 | +0.52(+15.74%) |
May 26, 2020 | 3.401 | 3.401 | 3.253 | 3.274 | 81,008 | -0.05(-1.65%) |
May 22, 2020 | 3.524 | 3.524 | 3.253 | 3.329 | 44,969 | -0.09(-2.72%) |
May 21, 2020 | 3.701 | 3.739 | 3.169 | 3.422 | 230,205 | -0.41(-10.60%) |
May 20, 2020 | 4.052 | 4.052 | 3.824 | 3.828 | 152,612 | -0.00(-0.11%) |
May 19, 2020 | 3.448 | 3.919 | 3.321 | 3.832 | 154,870 | +0.41(+11.98%) |
May 18, 2020 | 3.296 | 3.452 | 3.296 | 3.422 | 99,742 | +0.14(+4.11%) |
May 15, 2020 | 3.232 | 3.420 | 3.211 | 3.287 | 29,348 | +0.08(+2.37%) |
May 14, 2020 | 3.169 | 3.211 | 3.154 | 3.211 | 28,650 | +0.06(+2.01%) |
May 13, 2020 | 3.131 | 3.211 | 3.114 | 3.148 | 67,766 | -0.07(-2.10%) |
May 12, 2020 | 3.194 | 3.253 | 3.114 | 3.215 | 63,359 | +0.09(+2.84%) |
May 11, 2020 | 3.046 | 3.145 | 3.042 | 3.127 | 64,443 | +0.08(+2.78%) |
May 08, 2020 | 3.241 | 3.241 | 3.042 | 3.042 | 81,655 | -0.10(-3.29%) |
May 07, 2020 | 3.169 | 3.169 | 3.143 | 3.146 | 50,446 | -0.01(-0.47%) |
May 06, 2020 | 3.220 | 3.220 | 3.110 | 3.160 | 51,724 | -0.06(-1.84%) |
May 05, 2020 | 3.507 | 3.528 | 3.215 | 3.220 | 115,424 | -0.27(-7.75%) |
May 04, 2020 | 3.490 | 3.574 | 3.465 | 3.490 | 72,026 | +0.00(+0.00%) |
May 01, 2020 | 3.600 | 3.615 | 3.490 | 3.490 | 49,229 | -0.11(-3.05%) |
Apr 30, 2020 | 3.621 | 3.621 | 3.571 | 3.600 | 23,604 | -0.01(-0.18%) |
Apr 29, 2020 | 3.612 | 3.621 | 3.591 | 3.606 | 53,023 | +0.07(+1.97%) |
Apr 28, 2020 | 3.439 | 3.587 | 3.418 | 3.536 | 53,598 | +0.15(+4.36%) |
Apr 27, 2020 | 3.697 | 3.697 | 3.389 | 3.389 | 76,864 | -0.26(-7.01%) |
Apr 24, 2020 | 3.659 | 3.774 | 3.591 | 3.644 | 69,821 | -0.15(-3.95%) |
Apr 23, 2020 | 3.650 | 3.794 | 3.650 | 3.794 | 65,953 | +0.03(+0.90%) |
Apr 22, 2020 | 3.845 | 3.950 | 3.592 | 3.760 | 68,424 | -0.03(-0.85%) |
Apr 21, 2020 | 3.855 | 4.137 | 3.731 | 3.793 | 154,291 | -0.10(-2.66%) |
Apr 20, 2020 | 3.859 | 4.041 | 3.672 | 3.896 | 72,392 | +0.09(+2.29%) |
Apr 17, 2020 | 4.077 | 4.077 | 3.575 | 3.809 | 32,327 | +0.11(+3.07%) |
Apr 16, 2020 | 3.656 | 3.934 | 3.591 | 3.696 | 51,908 | +0.01(+0.29%) |
Apr 15, 2020 | 3.523 | 3.685 | 3.523 | 3.685 | 82,933 | -0.19(-5.02%) |
Apr 14, 2020 | 4.145 | 4.145 | 3.834 | 3.880 | 66,035 | -0.21(-5.17%) |
Apr 13, 2020 | 4.551 | 4.551 | 3.813 | 4.091 | 91,936 | -0.05(-1.10%) |
Apr 09, 2020 | 3.938 | 4.336 | 3.873 | 4.137 | 175,149 | +0.52(+14.32%) |
Apr 08, 2020 | 3.440 | 3.910 | 3.440 | 3.619 | 100,026 | +0.34(+10.51%) |
Apr 07, 2020 | 3.403 | 3.743 | 3.117 | 3.275 | 58,103 | +0.12(+3.67%) |
Apr 06, 2020 | 2.843 | 3.316 | 2.694 | 3.159 | 108,749 | +0.34(+12.06%) |
Apr 03, 2020 | 2.371 | 2.943 | 2.135 | 2.819 | 86,127 | +0.45(+18.88%) |
Apr 02, 2020 | 2.475 | 2.479 | 2.305 | 2.371 | 47,611 | -0.04(-1.55%) |