Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.940 | 4.120 | 3.880 | 4.110 | 1,392,460 | +0.17(+4.31%) |
Jun 29, 2020 | 3.820 | 3.940 | 3.770 | 3.940 | 1,100,813 | +0.18(+4.79%) |
Jun 26, 2020 | 3.620 | 3.785 | 3.560 | 3.760 | 1,381,400 | +0.11(+3.01%) |
Jun 25, 2020 | 3.570 | 3.660 | 3.550 | 3.650 | 924,476 | +0.08(+2.24%) |
Jun 24, 2020 | 3.700 | 3.750 | 3.540 | 3.570 | 1,067,843 | -0.17(-4.55%) |
Jun 23, 2020 | 3.770 | 3.800 | 3.690 | 3.740 | 1,040,846 | +0.00(+0.00%) |
Jun 22, 2020 | 3.730 | 3.840 | 3.630 | 3.740 | 1,508,571 | +0.05(+1.36%) |
Jun 19, 2020 | 3.780 | 3.860 | 3.660 | 3.690 | 1,856,500 | -0.01(-0.27%) |
Jun 18, 2020 | 3.820 | 3.860 | 3.700 | 3.700 | 1,178,887 | -0.12(-3.14%) |
Jun 17, 2020 | 3.940 | 3.968 | 3.800 | 3.820 | 983,706 | -0.11(-2.80%) |
Jun 16, 2020 | 4.080 | 4.090 | 3.890 | 3.930 | 1,040,629 | -0.15(-3.68%) |
Jun 15, 2020 | 3.780 | 4.080 | 3.650 | 4.080 | 1,342,142 | +0.24(+6.25%) |
Jun 12, 2020 | 3.950 | 3.990 | 3.790 | 3.840 | 1,010,500 | +0.01(+0.26%) |
Jun 11, 2020 | 4.020 | 4.165 | 3.780 | 3.830 | 1,483,410 | -0.24(-5.90%) |
Jun 10, 2020 | 3.980 | 4.090 | 3.800 | 4.070 | 1,282,295 | +0.15(+3.83%) |
Jun 09, 2020 | 4.050 | 4.130 | 3.920 | 3.920 | 986,463 | -0.11(-2.73%) |
Jun 08, 2020 | 3.990 | 4.100 | 3.950 | 4.030 | 774,936 | +0.02(+0.50%) |
Jun 05, 2020 | 3.910 | 4.030 | 3.850 | 4.010 | 1,166,600 | +0.02(+0.50%) |
Jun 04, 2020 | 3.990 | 4.120 | 3.910 | 3.990 | 1,175,534 | +0.08(+2.05%) |
Jun 03, 2020 | 3.840 | 3.950 | 3.720 | 3.910 | 1,118,839 | +0.01(+0.26%) |
Jun 02, 2020 | 4.220 | 4.220 | 3.880 | 3.900 | 1,196,396 | -0.18(-4.41%) |
Jun 01, 2020 | 3.960 | 4.100 | 3.880 | 4.080 | 1,061,643 | +0.18(+4.62%) |
May 29, 2020 | 3.960 | 3.985 | 3.870 | 3.900 | 1,239,600 | +0.04(+1.04%) |
May 28, 2020 | 4.150 | 4.260 | 3.840 | 3.860 | 1,497,878 | -0.21(-5.16%) |
May 27, 2020 | 3.770 | 4.100 | 3.750 | 4.070 | 1,528,531 | +0.23(+5.99%) |
May 26, 2020 | 4.000 | 4.050 | 3.830 | 3.840 | 1,186,661 | -0.19(-4.71%) |
May 22, 2020 | 4.170 | 4.220 | 4.010 | 4.030 | 881,700 | -0.07(-1.71%) |
May 21, 2020 | 4.240 | 4.294 | 4.010 | 4.100 | 1,332,161 | -0.28(-6.39%) |
May 20, 2020 | 4.470 | 4.557 | 4.290 | 4.380 | 1,258,357 | +0.01(+0.23%) |
May 19, 2020 | 4.260 | 4.500 | 4.210 | 4.370 | 1,296,854 | +0.16(+3.80%) |
May 18, 2020 | 4.330 | 4.370 | 4.110 | 4.210 | 1,275,089 | +0.02(+0.48%) |
May 15, 2020 | 3.850 | 4.190 | 3.780 | 4.190 | 1,826,200 | +0.46(+12.33%) |
May 14, 2020 | 3.700 | 3.850 | 3.660 | 3.730 | 1,149,657 | -0.03(-0.80%) |
May 13, 2020 | 3.760 | 3.850 | 3.620 | 3.760 | 980,992 | +0.05(+1.35%) |
May 12, 2020 | 3.960 | 4.020 | 3.710 | 3.710 | 973,043 | -0.18(-4.63%) |
May 11, 2020 | 4.050 | 4.120 | 3.840 | 3.890 | 1,140,896 | -0.16(-3.95%) |
May 08, 2020 | 3.950 | 4.090 | 3.930 | 4.050 | 1,178,200 | +0.15(+3.85%) |
May 07, 2020 | 3.810 | 4.050 | 3.760 | 3.900 | 1,335,803 | +0.09(+2.36%) |
May 06, 2020 | 3.910 | 3.950 | 3.670 | 3.810 | 1,564,097 | -0.37(-8.85%) |
May 05, 2020 | 4.200 | 4.260 | 4.070 | 4.180 | 896,954 | +0.01(+0.24%) |
May 04, 2020 | 4.250 | 4.250 | 4.080 | 4.170 | 907,703 | -0.04(-0.95%) |
May 01, 2020 | 3.950 | 4.250 | 3.950 | 4.210 | 1,026,500 | +0.08(+1.94%) |
Apr 30, 2020 | 4.290 | 4.450 | 4.110 | 4.130 | 1,219,431 | -0.25(-5.71%) |
Apr 29, 2020 | 4.100 | 4.400 | 4.070 | 4.380 | 1,474,387 | +0.31(+7.62%) |
Apr 28, 2020 | 3.840 | 4.115 | 3.810 | 4.070 | 953,631 | +0.19(+4.90%) |
Apr 27, 2020 | 3.880 | 3.950 | 3.710 | 3.880 | 1,002,798 | -0.09(-2.27%) |
Apr 24, 2020 | 4.120 | 4.140 | 3.780 | 3.970 | 1,086,200 | -0.07(-1.73%) |
Apr 23, 2020 | 3.940 | 4.270 | 3.910 | 4.040 | 1,600,297 | +0.16(+4.12%) |
Apr 22, 2020 | 3.850 | 3.880 | 3.660 | 3.880 | 1,471,655 | +0.23(+6.30%) |
Apr 21, 2020 | 3.590 | 3.750 | 3.470 | 3.650 | 1,027,926 | -0.13(-3.44%) |
Apr 20, 2020 | 3.560 | 3.820 | 3.520 | 3.780 | 1,024,791 | +0.18(+5.00%) |
Apr 17, 2020 | 3.700 | 3.850 | 3.570 | 3.600 | 1,422,500 | -0.30(-7.69%) |
Apr 16, 2020 | 3.980 | 4.060 | 3.730 | 3.900 | 1,193,239 | -0.04(-1.02%) |
Apr 15, 2020 | 3.760 | 4.080 | 3.750 | 3.940 | 1,216,361 | -0.11(-2.72%) |
Apr 14, 2020 | 4.150 | 4.365 | 3.885 | 4.050 | 2,330,976 | +0.17(+4.38%) |
Apr 13, 2020 | 3.510 | 3.920 | 3.330 | 3.880 | 1,578,419 | +0.34(+9.60%) |
Apr 09, 2020 | 3.450 | 3.610 | 3.340 | 3.540 | 2,004,200 | +0.25(+7.60%) |
Apr 08, 2020 | 3.300 | 3.450 | 3.252 | 3.290 | 697,865 | +0.00(+0.00%) |
Apr 07, 2020 | 3.390 | 3.430 | 3.190 | 3.290 | 1,238,423 | +0.03(+0.92%) |
Apr 06, 2020 | 3.180 | 3.495 | 3.110 | 3.260 | 1,887,312 | +0.18(+5.84%) |
Apr 03, 2020 | 2.880 | 3.150 | 2.850 | 3.080 | 1,920,400 | +0.24(+8.45%) |
Apr 02, 2020 | 2.870 | 3.110 | 2.790 | 2.840 | 1,772,818 | +0.00(+0.00%) |