Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.120 | 4.120 | 3.995 | 4.120 | 324,364 | +0.11(+2.74%) |
Jun 29, 2020 | 4.030 | 4.113 | 3.950 | 4.010 | 367,224 | -0.03(-0.68%) |
Jun 26, 2020 | 4.000 | 4.150 | 4.000 | 4.037 | 334,800 | -0.04(-1.09%) |
Jun 25, 2020 | 4.190 | 4.190 | 4.010 | 4.082 | 472,677 | -0.11(-2.69%) |
Jun 24, 2020 | 4.580 | 4.580 | 4.100 | 4.195 | 454,996 | -0.14(-3.34%) |
Jun 23, 2020 | 4.220 | 4.450 | 4.220 | 4.340 | 374,704 | +0.08(+1.88%) |
Jun 22, 2020 | 4.300 | 4.470 | 4.150 | 4.260 | 365,542 | -0.04(-0.93%) |
Jun 19, 2020 | 4.500 | 4.680 | 4.260 | 4.300 | 351,000 | -0.19(-4.23%) |
Jun 18, 2020 | 4.250 | 4.530 | 4.200 | 4.490 | 326,097 | +0.17(+3.94%) |
Jun 17, 2020 | 4.340 | 4.465 | 4.200 | 4.320 | 211,014 | -0.02(-0.41%) |
Jun 16, 2020 | 4.380 | 4.540 | 4.290 | 4.338 | 378,154 | +0.06(+1.36%) |
Jun 15, 2020 | 4.000 | 4.280 | 3.947 | 4.280 | 543,303 | +0.08(+1.90%) |
Jun 12, 2020 | 4.353 | 4.470 | 4.130 | 4.200 | 799,000 | +0.00(+0.12%) |
Jun 11, 2020 | 4.680 | 4.709 | 4.110 | 4.195 | 1,037,258 | -0.52(-11.08%) |
Jun 10, 2020 | 4.930 | 5.090 | 4.706 | 4.718 | 408,836 | -0.20(-4.12%) |
Jun 09, 2020 | 4.690 | 5.060 | 4.690 | 4.920 | 429,075 | -0.11(-2.19%) |
Jun 08, 2020 | 4.610 | 5.125 | 4.610 | 5.030 | 543,337 | +0.18(+3.71%) |
Jun 05, 2020 | 4.800 | 4.940 | 4.775 | 4.850 | 398,200 | +0.10(+2.11%) |
Jun 04, 2020 | 4.260 | 4.830 | 4.260 | 4.750 | 343,053 | +0.12(+2.70%) |
Jun 03, 2020 | 4.520 | 4.740 | 4.460 | 4.625 | 504,048 | -0.02(-0.44%) |
Jun 02, 2020 | 4.775 | 5.020 | 4.640 | 4.645 | 507,891 | -0.15(-3.22%) |
Jun 01, 2020 | 4.700 | 4.950 | 4.650 | 4.800 | 652,959 | -0.12(-2.44%) |
May 29, 2020 | 4.850 | 4.980 | 4.576 | 4.920 | 1,227,900 | +0.04(+0.77%) |
May 28, 2020 | 5.100 | 5.200 | 4.800 | 4.883 | 906,805 | -0.22(-4.26%) |
May 27, 2020 | 4.850 | 5.100 | 4.750 | 5.100 | 786,058 | +0.24(+4.94%) |
May 26, 2020 | 4.800 | 5.160 | 4.800 | 4.860 | 1,017,157 | +0.12(+2.53%) |
May 22, 2020 | 4.500 | 4.805 | 4.490 | 4.740 | 633,900 | +0.19(+4.18%) |
May 21, 2020 | 4.330 | 4.705 | 4.100 | 4.550 | 421,071 | +0.00(+0.00%) |
May 20, 2020 | 4.880 | 4.880 | 4.500 | 4.550 | 620,065 | -0.04(-0.87%) |
May 19, 2020 | 4.080 | 4.650 | 4.080 | 4.590 | 1,004,793 | +0.26(+6.13%) |
May 18, 2020 | 4.150 | 4.380 | 4.150 | 4.325 | 972,569 | +0.32(+7.95%) |
May 15, 2020 | 3.720 | 4.100 | 3.720 | 4.006 | 1,446,900 | +0.28(+7.41%) |
May 14, 2020 | 3.440 | 3.750 | 3.440 | 3.730 | 532,641 | -0.02(-0.47%) |
May 13, 2020 | 3.830 | 3.865 | 3.580 | 3.748 | 663,807 | -0.06(-1.70%) |
May 12, 2020 | 3.240 | 3.904 | 3.240 | 3.812 | 813,035 | +0.38(+11.15%) |
May 11, 2020 | 3.690 | 3.690 | 3.350 | 3.430 | 418,745 | -0.08(-2.28%) |
May 08, 2020 | 3.350 | 3.560 | 3.270 | 3.510 | 529,800 | +0.19(+5.72%) |
May 07, 2020 | 3.250 | 3.400 | 3.250 | 3.320 | 329,165 | +0.03(+0.84%) |
May 06, 2020 | 3.590 | 3.590 | 3.250 | 3.292 | 574,618 | -0.21(-5.93%) |
May 05, 2020 | 3.480 | 3.740 | 3.460 | 3.500 | 302,336 | +0.01(+0.30%) |
May 04, 2020 | 3.475 | 3.630 | 3.244 | 3.490 | 724,020 | -0.16(-4.40%) |
May 01, 2020 | 3.560 | 3.925 | 3.527 | 3.650 | 613,900 | -0.31(-7.78%) |
Apr 30, 2020 | 4.045 | 4.100 | 3.866 | 3.958 | 423,016 | -0.04(-1.05%) |
Apr 29, 2020 | 4.050 | 4.090 | 3.850 | 4.000 | 470,341 | +0.08(+2.09%) |
Apr 28, 2020 | 4.350 | 4.475 | 3.500 | 3.918 | 2,221,894 | -0.44(-10.14%) |
Apr 27, 2020 | 4.330 | 4.780 | 4.290 | 4.360 | 1,200,327 | +0.04(+0.93%) |
Apr 24, 2020 | 4.325 | 4.360 | 4.199 | 4.320 | 362,400 | -0.01(-0.23%) |
Apr 23, 2020 | 4.270 | 4.510 | 4.240 | 4.330 | 509,978 | +0.09(+2.24%) |
Apr 22, 2020 | 4.055 | 4.370 | 4.035 | 4.235 | 515,513 | +0.20(+4.83%) |
Apr 21, 2020 | 4.050 | 4.400 | 3.980 | 4.040 | 1,024,816 | -0.03(-0.62%) |
Apr 20, 2020 | 3.790 | 4.160 | 3.700 | 4.065 | 1,322,549 | +0.46(+12.66%) |
Apr 17, 2020 | 3.380 | 3.640 | 3.270 | 3.608 | 710,000 | +0.32(+9.68%) |
Apr 16, 2020 | 3.020 | 3.290 | 3.001 | 3.290 | 414,138 | +0.27(+8.94%) |
Apr 15, 2020 | 3.100 | 3.110 | 2.947 | 3.020 | 464,714 | -0.10(-3.17%) |
Apr 14, 2020 | 3.010 | 3.171 | 2.922 | 3.119 | 518,833 | +0.11(+3.70%) |
Apr 13, 2020 | 3.140 | 3.150 | 2.980 | 3.007 | 609,915 | -0.12(-3.76%) |
Apr 09, 2020 | 3.140 | 3.280 | 3.020 | 3.125 | 436,600 | +0.03(+0.99%) |
Apr 08, 2020 | 3.050 | 3.100 | 2.950 | 3.095 | 611,025 | +0.16(+5.61%) |
Apr 07, 2020 | 3.045 | 3.150 | 2.890 | 2.930 | 717,982 | +0.06(+2.09%) |
Apr 06, 2020 | 2.685 | 2.960 | 2.670 | 2.870 | 618,806 | +0.21(+7.71%) |
Apr 03, 2020 | 2.750 | 2.750 | 2.590 | 2.665 | 324,100 | -0.09(-3.11%) |
Apr 02, 2020 | 2.635 | 2.750 | 2.580 | 2.750 | 388,210 | +0.12(+4.73%) |