Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.880 | 3.930 | 3.870 | 3.910 | 7,607 | +0.12(+3.17%) |
Jun 29, 2020 | 3.910 | 3.910 | 3.740 | 3.790 | 7,014 | -0.15(-3.81%) |
Jun 26, 2020 | 3.970 | 3.970 | 3.940 | 3.940 | 4,300 | -0.05(-1.25%) |
Jun 25, 2020 | 3.940 | 3.990 | 3.930 | 3.990 | 6,714 | +0.11(+2.84%) |
Jun 24, 2020 | 3.880 | 3.970 | 3.879 | 3.880 | 17,696 | -0.12(-3.00%) |
Jun 23, 2020 | 3.990 | 4.050 | 3.940 | 4.000 | 23,076 | +0.21(+5.54%) |
Jun 22, 2020 | 3.810 | 3.810 | 3.760 | 3.790 | 4,010 | +0.00(+0.00%) |
Jun 19, 2020 | 3.810 | 3.940 | 3.780 | 3.790 | 13,900 | -0.02(-0.52%) |
Jun 18, 2020 | 3.820 | 3.860 | 3.810 | 3.810 | 4,155 | -0.04(-1.04%) |
Jun 17, 2020 | 3.810 | 3.850 | 3.780 | 3.850 | 10,148 | +0.04(+1.05%) |
Jun 16, 2020 | 4.000 | 4.000 | 3.750 | 3.810 | 17,710 | +0.00(+0.00%) |
Jun 15, 2020 | 3.730 | 3.850 | 3.690 | 3.810 | 32,791 | +0.31(+8.86%) |
Jun 12, 2020 | 3.550 | 3.570 | 3.445 | 3.500 | 11,900 | +0.01(+0.29%) |
Jun 11, 2020 | 3.580 | 3.700 | 3.460 | 3.490 | 38,556 | -0.23(-6.28%) |
Jun 10, 2020 | 3.900 | 3.900 | 3.700 | 3.724 | 29,488 | -0.05(-1.22%) |
Jun 09, 2020 | 3.540 | 3.830 | 3.540 | 3.770 | 67,449 | +0.32(+9.28%) |
Jun 08, 2020 | 3.420 | 3.510 | 3.420 | 3.450 | 53,321 | +0.18(+5.50%) |
Jun 05, 2020 | 3.380 | 3.380 | 3.270 | 3.270 | 4,500 | -0.13(-3.82%) |
Jun 04, 2020 | 3.330 | 3.400 | 3.200 | 3.400 | 8,948 | +0.20(+6.25%) |
Jun 03, 2020 | 3.170 | 3.210 | 3.170 | 3.200 | 3,307 | +0.03(+0.95%) |
Jun 02, 2020 | 3.150 | 3.200 | 3.130 | 3.170 | 4,521 | -0.01(-0.31%) |
Jun 01, 2020 | 3.090 | 3.240 | 3.070 | 3.180 | 8,466 | +0.06(+1.86%) |
May 29, 2020 | 3.100 | 3.130 | 3.100 | 3.122 | 2,600 | +0.03(+1.03%) |
May 28, 2020 | 3.230 | 3.230 | 3.090 | 3.090 | 5,269 | -0.02(-0.64%) |
May 27, 2020 | 3.120 | 3.140 | 3.090 | 3.110 | 6,493 | -0.05(-1.58%) |
May 26, 2020 | 3.090 | 3.160 | 3.080 | 3.160 | 11,440 | -0.12(-3.66%) |
May 22, 2020 | 3.250 | 3.280 | 3.250 | 3.280 | 2,800 | +0.06(+1.86%) |
May 21, 2020 | 3.200 | 3.248 | 3.200 | 3.220 | 3,825 | -0.10(-3.01%) |
May 20, 2020 | 3.430 | 3.450 | 3.320 | 3.320 | 9,830 | -0.11(-3.21%) |
May 19, 2020 | 3.300 | 3.440 | 3.300 | 3.430 | 4,739 | -0.03(-0.79%) |
May 18, 2020 | 3.380 | 3.480 | 3.360 | 3.457 | 6,648 | +0.01(+0.21%) |
May 15, 2020 | 3.450 | 3.460 | 3.440 | 3.450 | 4,900 | -0.01(-0.29%) |
May 14, 2020 | 3.340 | 3.490 | 3.310 | 3.460 | 28,813 | +0.16(+4.85%) |
May 13, 2020 | 3.400 | 3.400 | 3.300 | 3.300 | 7,220 | -0.09(-2.65%) |
May 12, 2020 | 3.465 | 3.480 | 3.380 | 3.390 | 3,910 | -0.17(-4.78%) |
May 11, 2020 | 3.510 | 3.590 | 3.509 | 3.560 | 3,811 | +0.05(+1.42%) |
May 08, 2020 | 3.330 | 3.540 | 3.330 | 3.510 | 8,000 | +0.10(+2.93%) |
May 07, 2020 | 3.450 | 3.510 | 3.410 | 3.410 | 3,790 | -0.03(-0.87%) |
May 06, 2020 | 3.430 | 3.440 | 3.400 | 3.440 | 11,672 | -0.21(-5.75%) |
May 05, 2020 | 3.700 | 3.730 | 3.640 | 3.650 | 27,288 | -0.01(-0.27%) |
May 04, 2020 | 3.600 | 3.700 | 3.600 | 3.660 | 11,332 | +0.00(+0.00%) |
May 01, 2020 | 3.590 | 3.660 | 3.540 | 3.660 | 6,700 | -0.02(-0.54%) |
Apr 30, 2020 | 3.650 | 3.700 | 3.650 | 3.680 | 6,118 | -0.01(-0.27%) |
Apr 29, 2020 | 3.634 | 3.720 | 3.634 | 3.690 | 12,661 | +0.09(+2.50%) |
Apr 28, 2020 | 3.500 | 3.646 | 3.500 | 3.600 | 7,441 | +0.00(+0.00%) |
Apr 27, 2020 | 3.620 | 3.620 | 3.530 | 3.600 | 19,899 | +0.15(+4.35%) |
Apr 24, 2020 | 3.320 | 3.450 | 3.320 | 3.450 | 4,200 | +0.08(+2.37%) |
Apr 23, 2020 | 3.420 | 3.420 | 3.280 | 3.370 | 8,341 | +0.12(+3.69%) |
Apr 22, 2020 | 3.240 | 3.270 | 3.220 | 3.250 | 3,246 | -0.03(-0.91%) |
Apr 21, 2020 | 3.390 | 3.390 | 3.210 | 3.280 | 4,137 | -0.23(-6.55%) |
Apr 20, 2020 | 3.350 | 3.550 | 3.350 | 3.510 | 22,937 | +0.24(+7.34%) |
Apr 17, 2020 | 3.330 | 3.330 | 3.270 | 3.270 | 13,200 | +0.01(+0.31%) |
Apr 16, 2020 | 3.400 | 3.400 | 3.220 | 3.260 | 13,385 | -0.18(-5.23%) |
Apr 15, 2020 | 3.500 | 3.500 | 3.370 | 3.440 | 8,824 | -0.04(-1.15%) |
Apr 14, 2020 | 3.430 | 3.490 | 3.430 | 3.480 | 4,098 | +0.10(+2.96%) |
Apr 13, 2020 | 3.730 | 3.730 | 3.360 | 3.380 | 17,600 | -0.37(-9.87%) |
Apr 09, 2020 | 3.640 | 3.800 | 3.640 | 3.750 | 30,400 | +0.12(+3.16%) |
Apr 08, 2020 | 3.510 | 3.650 | 3.510 | 3.635 | 14,770 | +0.03(+0.97%) |
Apr 07, 2020 | 3.710 | 3.710 | 3.590 | 3.600 | 43,841 | +0.06(+1.69%) |
Apr 06, 2020 | 3.540 | 3.570 | 3.420 | 3.540 | 66,871 | +0.68(+23.78%) |
Apr 03, 2020 | 2.890 | 2.913 | 2.860 | 2.860 | 1,900 | -0.03(-1.04%) |
Apr 02, 2020 | 2.810 | 2.950 | 2.810 | 2.890 | 17,051 | +0.15(+5.47%) |