Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.430 | 3.537 | 3.383 | 3.448 | 14,129 | -0.02(-0.47%) |
Jun 29, 2020 | 3.423 | 3.578 | 3.399 | 3.464 | 30,352 | +0.09(+2.65%) |
Jun 26, 2020 | 3.586 | 3.586 | 3.269 | 3.375 | 58,292 | -0.17(-4.82%) |
Jun 25, 2020 | 3.667 | 3.667 | 3.497 | 3.545 | 80,967 | -0.07(-1.80%) |
Jun 24, 2020 | 3.602 | 3.610 | 3.456 | 3.610 | 21,517 | -0.03(-0.94%) |
Jun 23, 2020 | 3.692 | 3.830 | 3.618 | 3.644 | 60,480 | +0.07(+1.86%) |
Jun 22, 2020 | 3.684 | 3.684 | 3.535 | 3.578 | 11,700 | -0.11(-2.87%) |
Jun 19, 2020 | 3.781 | 3.781 | 3.610 | 3.684 | 28,039 | +0.06(+1.57%) |
Jun 18, 2020 | 3.570 | 3.732 | 3.570 | 3.627 | 14,976 | -0.02(-0.45%) |
Jun 17, 2020 | 3.716 | 3.716 | 3.529 | 3.643 | 38,657 | -0.04(-1.10%) |
Jun 16, 2020 | 3.968 | 4.041 | 3.684 | 3.684 | 28,147 | +0.00(+0.00%) |
Jun 15, 2020 | 3.529 | 3.684 | 3.375 | 3.684 | 45,159 | -0.07(-1.95%) |
Jun 12, 2020 | 3.724 | 3.895 | 3.635 | 3.757 | 45,871 | +0.25(+7.19%) |
Jun 11, 2020 | 3.651 | 3.700 | 3.464 | 3.505 | 72,865 | -0.44(-11.13%) |
Jun 10, 2020 | 4.033 | 4.033 | 3.944 | 3.944 | 28,651 | -0.13(-3.19%) |
Jun 09, 2020 | 4.066 | 4.106 | 3.944 | 4.074 | 82,626 | -0.15(-3.65%) |
Jun 08, 2020 | 4.058 | 4.245 | 3.659 | 4.228 | 100,961 | +0.42(+11.11%) |
Jun 05, 2020 | 3.675 | 3.984 | 3.358 | 3.806 | 256,289 | +0.20(+5.41%) |
Jun 04, 2020 | 3.505 | 3.716 | 3.423 | 3.610 | 136,529 | +0.13(+3.74%) |
Jun 03, 2020 | 3.456 | 3.513 | 3.358 | 3.480 | 107,025 | +0.07(+1.90%) |
Jun 02, 2020 | 3.407 | 3.456 | 3.407 | 3.415 | 7,478 | +0.01(+0.24%) |
Jun 01, 2020 | 3.269 | 3.578 | 3.269 | 3.407 | 22,111 | +0.02(+0.74%) |
May 29, 2020 | 3.448 | 3.460 | 3.342 | 3.382 | 41,567 | -0.12(-3.50%) |
May 28, 2020 | 3.814 | 3.822 | 3.505 | 3.505 | 78,662 | -0.22(-6.00%) |
May 27, 2020 | 3.814 | 3.814 | 3.602 | 3.728 | 60,772 | +0.04(+0.99%) |
May 26, 2020 | 3.627 | 3.740 | 3.562 | 3.692 | 47,143 | +0.07(+1.79%) |
May 22, 2020 | 3.578 | 3.651 | 3.562 | 3.627 | 26,809 | +0.04(+1.13%) |
May 21, 2020 | 3.643 | 3.793 | 3.586 | 3.586 | 21,975 | -0.06(-1.67%) |
May 20, 2020 | 3.497 | 3.700 | 3.415 | 3.647 | 119,223 | +0.22(+6.53%) |
May 19, 2020 | 3.440 | 3.541 | 3.399 | 3.423 | 22,210 | -0.11(-3.00%) |
May 18, 2020 | 3.407 | 3.537 | 3.285 | 3.529 | 59,276 | +0.20(+5.85%) |
May 15, 2020 | 3.017 | 3.375 | 3.017 | 3.334 | 99,859 | +0.21(+6.77%) |
May 14, 2020 | 3.212 | 3.269 | 3.009 | 3.122 | 100,348 | -0.20(-6.11%) |
May 13, 2020 | 3.692 | 3.692 | 3.326 | 3.326 | 107,485 | -0.33(-9.11%) |
May 12, 2020 | 3.399 | 3.659 | 3.399 | 3.659 | 192,794 | +0.22(+6.38%) |
May 11, 2020 | 3.480 | 3.480 | 3.261 | 3.440 | 50,900 | -0.01(-0.24%) |
May 08, 2020 | 3.472 | 3.513 | 3.399 | 3.448 | 31,359 | +0.00(+0.00%) |
May 07, 2020 | 3.423 | 3.472 | 3.350 | 3.448 | 34,133 | +0.06(+1.68%) |
May 06, 2020 | 3.635 | 3.635 | 3.346 | 3.391 | 24,043 | -0.14(-3.92%) |
May 05, 2020 | 3.431 | 3.643 | 3.314 | 3.529 | 70,825 | +0.11(+3.33%) |
May 04, 2020 | 3.635 | 3.635 | 3.415 | 3.415 | 22,711 | -0.22(-6.04%) |
May 01, 2020 | 4.033 | 4.033 | 3.504 | 3.635 | 37,877 | -0.29(-7.45%) |
Apr 30, 2020 | 3.871 | 3.952 | 3.732 | 3.927 | 54,489 | +0.04(+1.08%) |
Apr 29, 2020 | 3.960 | 4.123 | 3.830 | 3.885 | 69,281 | +0.07(+1.88%) |
Apr 28, 2020 | 3.846 | 3.846 | 3.749 | 3.814 | 43,279 | -0.02(-0.42%) |
Apr 27, 2020 | 3.480 | 3.840 | 3.448 | 3.830 | 72,942 | +0.44(+12.98%) |
Apr 24, 2020 | 3.586 | 3.586 | 3.318 | 3.390 | 36,647 | -0.14(-3.94%) |
Apr 23, 2020 | 3.537 | 3.651 | 3.480 | 3.529 | 42,059 | +0.02(+0.58%) |
Apr 22, 2020 | 3.440 | 3.562 | 3.374 | 3.509 | 62,532 | +0.23(+6.90%) |
Apr 21, 2020 | 3.253 | 3.426 | 3.139 | 3.282 | 22,416 | -0.07(-2.03%) |
Apr 20, 2020 | 3.391 | 3.415 | 3.269 | 3.350 | 29,661 | -0.04(-1.20%) |
Apr 17, 2020 | 3.350 | 3.415 | 3.163 | 3.391 | 19,676 | +0.24(+7.47%) |
Apr 16, 2020 | 3.253 | 3.301 | 3.066 | 3.155 | 25,734 | -0.11(-3.24%) |
Apr 15, 2020 | 3.293 | 3.415 | 3.163 | 3.261 | 33,143 | -0.25(-7.18%) |
Apr 14, 2020 | 3.131 | 3.529 | 3.122 | 3.513 | 67,351 | +0.39(+12.50%) |
Apr 13, 2020 | 3.131 | 3.131 | 2.952 | 3.122 | 35,179 | +0.02(+0.79%) |
Apr 09, 2020 | 3.098 | 3.282 | 2.976 | 3.098 | 28,039 | +0.05(+1.60%) |
Apr 08, 2020 | 2.911 | 3.063 | 2.832 | 3.049 | 38,894 | +0.19(+6.53%) |
Apr 07, 2020 | 2.895 | 2.903 | 2.748 | 2.862 | 16,291 | +0.15(+5.39%) |
Apr 06, 2020 | 2.456 | 2.919 | 2.456 | 2.716 | 22,175 | +0.27(+10.96%) |
Apr 03, 2020 | 2.805 | 2.805 | 2.448 | 2.448 | 12,789 | -0.33(-11.73%) |
Apr 02, 2020 | 2.781 | 2.879 | 2.578 | 2.773 | 41,996 | -0.20(-6.83%) |