Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.730 | 3.870 | 3.640 | 3.850 | 488,021 | +0.09(+2.39%) |
Jun 29, 2020 | 3.690 | 3.890 | 3.650 | 3.760 | 505,647 | +0.11(+3.01%) |
Jun 26, 2020 | 3.710 | 3.780 | 3.535 | 3.650 | 2,077,500 | -0.11(-2.93%) |
Jun 25, 2020 | 3.650 | 3.780 | 3.610 | 3.760 | 610,862 | +0.06(+1.62%) |
Jun 24, 2020 | 3.800 | 3.870 | 3.570 | 3.700 | 949,330 | -0.15(-3.90%) |
Jun 23, 2020 | 3.940 | 3.940 | 3.850 | 3.850 | 436,334 | -0.02(-0.52%) |
Jun 22, 2020 | 3.800 | 3.890 | 3.620 | 3.870 | 537,660 | +0.02(+0.52%) |
Jun 19, 2020 | 4.050 | 4.080 | 3.830 | 3.850 | 2,041,000 | -0.15(-3.75%) |
Jun 18, 2020 | 3.750 | 4.010 | 3.670 | 4.000 | 668,532 | +0.19(+4.99%) |
Jun 17, 2020 | 4.000 | 4.040 | 3.800 | 3.810 | 832,850 | -0.20(-4.99%) |
Jun 16, 2020 | 4.000 | 4.070 | 3.850 | 4.010 | 655,227 | +0.20(+5.25%) |
Jun 15, 2020 | 3.730 | 3.830 | 3.480 | 3.810 | 884,622 | +0.07(+1.87%) |
Jun 12, 2020 | 3.900 | 3.930 | 3.645 | 3.740 | 800,500 | +0.17(+4.76%) |
Jun 11, 2020 | 3.780 | 3.880 | 3.500 | 3.570 | 1,301,490 | -0.54(-13.14%) |
Jun 10, 2020 | 4.350 | 4.390 | 4.040 | 4.110 | 1,153,133 | -0.24(-5.52%) |
Jun 09, 2020 | 4.370 | 4.430 | 4.090 | 4.350 | 1,387,010 | +0.01(+0.23%) |
Jun 08, 2020 | 4.470 | 4.620 | 4.200 | 4.340 | 4,000,179 | +0.46(+11.86%) |
Jun 05, 2020 | 3.490 | 4.140 | 3.450 | 3.880 | 2,037,500 | +0.45(+13.12%) |
Jun 04, 2020 | 3.290 | 3.600 | 3.240 | 3.430 | 584,548 | +0.13(+3.94%) |
Jun 03, 2020 | 3.100 | 3.320 | 3.050 | 3.300 | 636,667 | +0.26(+8.55%) |
Jun 02, 2020 | 3.060 | 3.180 | 3.000 | 3.040 | 842,366 | +0.00(+0.00%) |
Jun 01, 2020 | 2.870 | 3.100 | 2.860 | 3.040 | 1,089,548 | +0.30(+10.95%) |
May 29, 2020 | 3.140 | 3.170 | 2.675 | 2.740 | 1,917,700 | -0.43(-13.56%) |
May 28, 2020 | 3.370 | 3.410 | 3.063 | 3.170 | 897,951 | -0.11(-3.35%) |
May 27, 2020 | 3.100 | 3.310 | 3.040 | 3.280 | 647,870 | +0.27(+8.97%) |
May 26, 2020 | 3.050 | 3.130 | 3.000 | 3.010 | 648,831 | +0.06(+2.03%) |
May 22, 2020 | 2.950 | 2.960 | 2.840 | 2.950 | 176,800 | +0.00(+0.00%) |
May 21, 2020 | 2.840 | 2.990 | 2.810 | 2.950 | 462,214 | +0.13(+4.61%) |
May 20, 2020 | 2.780 | 2.940 | 2.770 | 2.820 | 478,566 | +0.09(+3.30%) |
May 19, 2020 | 2.800 | 2.880 | 2.710 | 2.730 | 1,046,594 | -0.07(-2.50%) |
May 18, 2020 | 2.630 | 2.880 | 2.590 | 2.800 | 1,172,553 | +0.22(+8.53%) |
May 15, 2020 | 2.530 | 2.600 | 2.450 | 2.580 | 527,800 | +0.04(+1.57%) |
May 14, 2020 | 2.400 | 2.540 | 2.360 | 2.540 | 492,412 | +0.06(+2.42%) |
May 13, 2020 | 2.600 | 2.610 | 2.350 | 2.480 | 751,428 | -0.14(-5.34%) |
May 12, 2020 | 2.750 | 2.750 | 2.600 | 2.620 | 687,089 | -0.10(-3.68%) |
May 11, 2020 | 2.690 | 2.750 | 2.500 | 2.720 | 904,538 | +0.04(+1.49%) |
May 08, 2020 | 2.510 | 2.710 | 2.440 | 2.680 | 769,300 | +0.24(+9.84%) |
May 07, 2020 | 2.450 | 2.500 | 2.380 | 2.440 | 367,536 | +0.02(+0.83%) |
May 06, 2020 | 2.510 | 2.560 | 2.380 | 2.420 | 441,668 | -0.08(-3.20%) |
May 05, 2020 | 2.530 | 2.600 | 2.460 | 2.500 | 578,325 | +0.02(+0.81%) |
May 04, 2020 | 2.380 | 2.490 | 2.320 | 2.480 | 459,586 | +0.04(+1.64%) |
May 01, 2020 | 2.550 | 2.580 | 2.350 | 2.440 | 793,400 | -0.20(-7.58%) |
Apr 30, 2020 | 2.740 | 2.750 | 2.530 | 2.640 | 1,107,550 | -0.14(-5.04%) |
Apr 29, 2020 | 2.810 | 2.990 | 2.720 | 2.780 | 1,155,587 | +0.01(+0.36%) |
Apr 28, 2020 | 2.720 | 2.780 | 2.570 | 2.770 | 1,037,262 | +0.10(+3.75%) |
Apr 27, 2020 | 2.640 | 2.729 | 2.563 | 2.670 | 1,108,816 | +0.07(+2.69%) |
Apr 24, 2020 | 2.520 | 2.640 | 2.430 | 2.600 | 407,200 | +0.08(+3.17%) |
Apr 23, 2020 | 2.340 | 2.550 | 2.310 | 2.520 | 928,513 | +0.16(+6.78%) |
Apr 22, 2020 | 2.380 | 2.410 | 2.310 | 2.360 | 583,518 | +0.06(+2.61%) |
Apr 21, 2020 | 2.390 | 2.400 | 2.220 | 2.300 | 699,521 | -0.13(-5.35%) |
Apr 20, 2020 | 2.530 | 2.540 | 2.360 | 2.430 | 624,492 | -0.08(-3.19%) |
Apr 17, 2020 | 2.520 | 2.600 | 2.410 | 2.510 | 457,400 | +0.12(+5.02%) |
Apr 16, 2020 | 2.470 | 2.600 | 2.360 | 2.390 | 634,391 | -0.02(-0.83%) |
Apr 15, 2020 | 2.640 | 2.650 | 2.370 | 2.410 | 652,315 | -0.25(-9.40%) |
Apr 14, 2020 | 2.830 | 3.090 | 2.620 | 2.660 | 1,247,434 | -0.02(-0.75%) |
Apr 13, 2020 | 3.000 | 3.090 | 2.600 | 2.680 | 970,396 | -0.14(-4.96%) |
Apr 09, 2020 | 2.810 | 2.880 | 2.670 | 2.820 | 1,246,700 | +0.32(+12.80%) |
Apr 08, 2020 | 2.180 | 2.600 | 2.120 | 2.500 | 1,000,237 | +0.41(+19.62%) |
Apr 07, 2020 | 2.200 | 2.330 | 2.040 | 2.090 | 760,883 | -0.01(-0.48%) |
Apr 06, 2020 | 1.990 | 2.290 | 1.950 | 2.100 | 598,850 | +0.20(+10.53%) |
Apr 03, 2020 | 1.900 | 2.090 | 1.810 | 1.900 | 783,100 | -0.04(-2.06%) |
Apr 02, 2020 | 2.020 | 2.140 | 1.860 | 1.940 | 606,500 | -0.11(-5.37%) |