Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.656 | 3.701 | 3.558 | 3.701 | 62,861 | +0.07(+1.98%) |
Jun 29, 2020 | 3.594 | 3.674 | 3.594 | 3.630 | 81,249 | +0.06(+1.76%) |
Jun 26, 2020 | 3.854 | 3.854 | 3.513 | 3.567 | 81,567 | -0.27(-7.01%) |
Jun 25, 2020 | 3.755 | 3.845 | 3.755 | 3.836 | 69,371 | +0.06(+1.66%) |
Jun 24, 2020 | 3.916 | 3.916 | 3.746 | 3.773 | 109,657 | -0.14(-3.66%) |
Jun 23, 2020 | 4.024 | 4.024 | 3.907 | 3.916 | 45,043 | -0.05(-1.35%) |
Jun 22, 2020 | 3.970 | 3.970 | 3.907 | 3.970 | 64,490 | +0.00(+0.00%) |
Jun 19, 2020 | 4.158 | 4.158 | 3.952 | 3.970 | 65,053 | -0.04(-1.12%) |
Jun 18, 2020 | 4.042 | 4.073 | 3.961 | 4.015 | 84,017 | -0.04(-1.10%) |
Jun 17, 2020 | 4.167 | 4.167 | 4.033 | 4.060 | 88,487 | -0.10(-2.37%) |
Jun 16, 2020 | 4.239 | 4.247 | 4.087 | 4.158 | 74,910 | +0.13(+3.11%) |
Jun 15, 2020 | 3.665 | 4.073 | 3.665 | 4.033 | 171,919 | +0.14(+3.69%) |
Jun 12, 2020 | 4.033 | 4.051 | 3.827 | 3.889 | 151,754 | +0.00(+0.00%) |
Jun 11, 2020 | 4.167 | 4.167 | 3.863 | 3.889 | 338,121 | -0.47(-10.70%) |
Jun 10, 2020 | 4.571 | 4.571 | 4.239 | 4.355 | 146,131 | -0.13(-2.99%) |
Jun 09, 2020 | 4.544 | 4.580 | 4.463 | 4.490 | 98,628 | -0.12(-2.53%) |
Jun 08, 2020 | 4.597 | 4.705 | 4.580 | 4.606 | 120,214 | +0.17(+3.84%) |
Jun 05, 2020 | 4.364 | 4.476 | 4.311 | 4.436 | 201,408 | +0.22(+5.10%) |
Jun 04, 2020 | 4.122 | 4.239 | 4.122 | 4.221 | 73,778 | +0.11(+2.61%) |
Jun 03, 2020 | 4.122 | 4.167 | 4.092 | 4.114 | 70,623 | +0.05(+1.32%) |
Jun 02, 2020 | 4.015 | 4.087 | 4.008 | 4.060 | 44,316 | +0.05(+1.34%) |
Jun 01, 2020 | 4.024 | 4.051 | 3.961 | 4.006 | 96,468 | -0.04(-1.11%) |
May 29, 2020 | 3.988 | 4.077 | 3.925 | 4.051 | 56,015 | +0.04(+0.89%) |
May 28, 2020 | 4.051 | 4.078 | 3.966 | 4.015 | 110,933 | +0.01(+0.22%) |
May 27, 2020 | 3.988 | 4.015 | 3.943 | 4.006 | 108,282 | +0.06(+1.59%) |
May 26, 2020 | 4.033 | 4.033 | 3.916 | 3.943 | 92,944 | +0.06(+1.62%) |
May 22, 2020 | 3.934 | 3.934 | 3.803 | 3.880 | 79,224 | +0.00(+0.00%) |
May 21, 2020 | 3.934 | 3.934 | 3.827 | 3.880 | 36,383 | -0.01(-0.23%) |
May 20, 2020 | 3.916 | 4.033 | 3.850 | 3.889 | 133,339 | +0.11(+2.84%) |
May 19, 2020 | 3.701 | 3.827 | 3.701 | 3.782 | 123,754 | +0.05(+1.44%) |
May 18, 2020 | 3.665 | 3.755 | 3.665 | 3.728 | 265,858 | +0.18(+5.05%) |
May 15, 2020 | 3.441 | 3.576 | 3.441 | 3.549 | 266,015 | +0.07(+2.06%) |
May 14, 2020 | 3.415 | 3.477 | 3.292 | 3.477 | 385,527 | +0.05(+1.55%) |
May 13, 2020 | 3.654 | 3.654 | 3.398 | 3.424 | 122,138 | -0.19(-5.37%) |
May 12, 2020 | 3.663 | 3.715 | 3.618 | 3.618 | 74,915 | -0.01(-0.24%) |
May 11, 2020 | 3.636 | 3.654 | 3.579 | 3.627 | 127,988 | +0.01(+0.24%) |
May 08, 2020 | 3.530 | 3.663 | 3.530 | 3.618 | 367,802 | +0.04(+0.99%) |
May 07, 2020 | 3.760 | 3.874 | 3.548 | 3.583 | 203,602 | -0.10(-2.64%) |
May 06, 2020 | 3.804 | 3.820 | 3.671 | 3.680 | 83,810 | -0.05(-1.42%) |
May 05, 2020 | 3.857 | 3.867 | 3.707 | 3.733 | 129,045 | +0.06(+1.68%) |
May 04, 2020 | 3.530 | 3.671 | 3.530 | 3.671 | 89,820 | +0.06(+1.71%) |
May 01, 2020 | 3.610 | 3.645 | 3.548 | 3.610 | 173,250 | -0.11(-2.85%) |
Apr 30, 2020 | 3.777 | 3.857 | 3.685 | 3.715 | 293,291 | -0.01(-0.24%) |
Apr 29, 2020 | 3.565 | 3.760 | 3.565 | 3.724 | 276,508 | +0.28(+8.21%) |
Apr 28, 2020 | 3.451 | 3.513 | 3.362 | 3.442 | 203,434 | +0.08(+2.36%) |
Apr 27, 2020 | 3.415 | 3.415 | 3.301 | 3.362 | 131,226 | -0.05(-1.55%) |
Apr 24, 2020 | 3.433 | 3.464 | 3.354 | 3.415 | 133,138 | +0.07(+2.11%) |
Apr 23, 2020 | 3.239 | 3.371 | 3.239 | 3.345 | 138,793 | +0.17(+5.28%) |
Apr 22, 2020 | 3.133 | 3.195 | 3.071 | 3.177 | 144,439 | +0.13(+4.35%) |
Apr 21, 2020 | 2.957 | 3.062 | 2.939 | 3.045 | 464,810 | +0.06(+2.07%) |
Apr 20, 2020 | 2.912 | 3.142 | 2.834 | 2.983 | 296,219 | -0.05(-1.74%) |
Apr 17, 2020 | 2.965 | 3.089 | 2.965 | 3.036 | 618,555 | +0.09(+2.99%) |
Apr 16, 2020 | 3.071 | 3.089 | 2.921 | 2.948 | 274,239 | -0.15(-4.84%) |
Apr 15, 2020 | 3.195 | 3.274 | 3.071 | 3.098 | 316,790 | -0.10(-3.04%) |
Apr 14, 2020 | 2.983 | 3.195 | 2.983 | 3.195 | 201,549 | +0.21(+7.10%) |
Apr 13, 2020 | 3.239 | 3.292 | 2.957 | 2.983 | 368,496 | -0.11(-3.43%) |
Apr 09, 2020 | 3.177 | 3.398 | 3.054 | 3.089 | 290,865 | -0.06(-1.96%) |
Apr 08, 2020 | 3.080 | 3.151 | 3.036 | 3.151 | 226,559 | +0.11(+3.48%) |
Apr 07, 2020 | 3.045 | 3.168 | 2.974 | 3.045 | 379,577 | +0.13(+4.55%) |
Apr 06, 2020 | 2.957 | 2.957 | 2.815 | 2.912 | 301,045 | +0.06(+2.17%) |
Apr 03, 2020 | 2.974 | 2.981 | 2.701 | 2.851 | 345,027 | -0.01(-0.31%) |
Apr 02, 2020 | 2.762 | 3.027 | 2.757 | 2.859 | 516,614 | +0.15(+5.54%) |