Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.440 | 3.440 | 3.360 | 3.390 | 11,768 | -0.03(-0.88%) |
Jun 29, 2020 | 3.420 | 3.490 | 3.420 | 3.420 | 8,179 | +0.09(+2.70%) |
Jun 26, 2020 | 3.450 | 3.560 | 3.330 | 3.330 | 49,700 | +0.00(+0.00%) |
Jun 25, 2020 | 3.380 | 3.400 | 3.270 | 3.330 | 39,926 | -0.03(-0.89%) |
Jun 24, 2020 | 3.410 | 3.480 | 3.340 | 3.360 | 6,869 | -0.05(-1.47%) |
Jun 23, 2020 | 3.550 | 3.550 | 3.410 | 3.410 | 35,189 | -0.07(-2.01%) |
Jun 22, 2020 | 3.530 | 3.558 | 3.420 | 3.480 | 14,971 | -0.07(-1.97%) |
Jun 19, 2020 | 3.547 | 3.571 | 3.490 | 3.550 | 20,700 | +0.04(+1.14%) |
Jun 18, 2020 | 3.500 | 3.600 | 3.500 | 3.510 | 20,033 | -0.01(-0.28%) |
Jun 17, 2020 | 3.630 | 3.750 | 3.520 | 3.520 | 11,152 | -0.10(-2.76%) |
Jun 16, 2020 | 3.600 | 3.760 | 3.530 | 3.620 | 15,795 | +0.06(+1.69%) |
Jun 15, 2020 | 3.320 | 3.850 | 3.320 | 3.560 | 25,875 | +0.13(+3.79%) |
Jun 12, 2020 | 3.760 | 3.760 | 3.430 | 3.430 | 17,300 | -0.02(-0.58%) |
Jun 11, 2020 | 3.750 | 4.030 | 3.420 | 3.450 | 15,096 | -0.35(-9.21%) |
Jun 10, 2020 | 4.050 | 4.190 | 3.780 | 3.800 | 18,235 | -0.20(-5.00%) |
Jun 09, 2020 | 3.890 | 4.025 | 3.737 | 4.000 | 15,979 | +0.19(+4.99%) |
Jun 08, 2020 | 3.740 | 3.935 | 3.737 | 3.810 | 54,239 | +0.15(+4.20%) |
Jun 05, 2020 | 3.630 | 3.720 | 3.577 | 3.656 | 25,200 | +0.11(+2.99%) |
Jun 04, 2020 | 3.400 | 3.600 | 3.400 | 3.550 | 30,666 | +0.17(+5.03%) |
Jun 03, 2020 | 3.330 | 3.560 | 3.330 | 3.380 | 35,180 | +0.00(+0.00%) |
Jun 02, 2020 | 3.330 | 3.520 | 3.320 | 3.380 | 34,060 | +0.08(+2.42%) |
Jun 01, 2020 | 3.170 | 3.320 | 3.170 | 3.300 | 5,455 | +0.05(+1.54%) |
May 29, 2020 | 3.250 | 3.299 | 3.180 | 3.250 | 7,200 | +0.08(+2.52%) |
May 28, 2020 | 3.270 | 3.308 | 3.170 | 3.170 | 18,989 | -0.10(-3.06%) |
May 27, 2020 | 3.300 | 3.310 | 3.050 | 3.270 | 42,553 | -0.05(-1.51%) |
May 26, 2020 | 3.410 | 3.410 | 3.200 | 3.320 | 22,660 | +0.08(+2.47%) |
May 22, 2020 | 3.370 | 3.375 | 3.150 | 3.240 | 20,100 | -0.08(-2.41%) |
May 21, 2020 | 3.110 | 3.420 | 3.090 | 3.320 | 58,593 | +0.20(+6.41%) |
May 20, 2020 | 3.090 | 3.164 | 3.070 | 3.120 | 12,546 | +0.06(+1.96%) |
May 19, 2020 | 3.070 | 3.109 | 3.030 | 3.060 | 23,858 | -0.03(-0.97%) |
May 18, 2020 | 3.070 | 3.233 | 3.070 | 3.090 | 11,122 | +0.07(+2.32%) |
May 15, 2020 | 3.130 | 3.160 | 3.020 | 3.020 | 16,000 | -0.12(-3.82%) |
May 14, 2020 | 3.150 | 3.290 | 3.090 | 3.140 | 18,317 | -0.22(-6.55%) |
May 13, 2020 | 3.400 | 3.400 | 3.200 | 3.360 | 4,282 | +0.14(+4.35%) |
May 12, 2020 | 3.260 | 3.350 | 3.220 | 3.220 | 24,846 | -0.09(-2.72%) |
May 11, 2020 | 3.420 | 3.420 | 3.310 | 3.310 | 16,599 | -0.06(-1.78%) |
May 08, 2020 | 3.430 | 3.430 | 3.320 | 3.370 | 11,400 | +0.02(+0.59%) |
May 07, 2020 | 3.290 | 3.370 | 3.220 | 3.350 | 22,657 | +0.06(+1.82%) |
May 06, 2020 | 3.320 | 3.320 | 3.150 | 3.290 | 8,386 | -0.02(-0.59%) |
May 05, 2020 | 3.200 | 3.323 | 3.200 | 3.309 | 35,202 | +0.18(+5.73%) |
May 04, 2020 | 3.180 | 3.249 | 3.020 | 3.130 | 30,038 | -0.17(-5.15%) |
May 01, 2020 | 3.300 | 3.370 | 3.200 | 3.300 | 76,200 | +0.13(+4.10%) |
Apr 30, 2020 | 4.010 | 4.100 | 3.140 | 3.170 | 116,132 | -0.92(-22.49%) |
Apr 29, 2020 | 3.880 | 4.225 | 3.880 | 4.090 | 26,987 | +0.21(+5.35%) |
Apr 28, 2020 | 3.750 | 3.890 | 3.670 | 3.882 | 20,248 | +0.14(+3.66%) |
Apr 27, 2020 | 3.660 | 3.761 | 3.500 | 3.745 | 41,195 | +0.09(+2.34%) |
Apr 24, 2020 | 3.750 | 3.750 | 3.550 | 3.660 | 5,900 | -0.03(-0.81%) |
Apr 23, 2020 | 3.550 | 3.800 | 3.476 | 3.690 | 10,485 | +0.14(+3.97%) |
Apr 22, 2020 | 3.390 | 3.550 | 3.360 | 3.549 | 12,617 | +0.04(+1.11%) |
Apr 21, 2020 | 3.541 | 3.820 | 3.450 | 3.510 | 11,832 | +0.11(+3.24%) |
Apr 20, 2020 | 3.510 | 3.510 | 3.390 | 3.400 | 14,860 | -0.12(-3.35%) |
Apr 17, 2020 | 3.571 | 3.820 | 3.450 | 3.518 | 6,600 | +0.22(+6.60%) |
Apr 16, 2020 | 3.250 | 3.500 | 3.250 | 3.300 | 14,931 | -0.08(-2.37%) |
Apr 15, 2020 | 3.230 | 3.380 | 3.230 | 3.380 | 2,788 | +0.00(+0.04%) |
Apr 14, 2020 | 3.348 | 3.400 | 3.279 | 3.379 | 14,137 | +0.04(+1.16%) |
Apr 13, 2020 | 3.350 | 3.450 | 3.330 | 3.340 | 7,913 | +0.04(+1.21%) |
Apr 09, 2020 | 3.330 | 3.440 | 3.300 | 3.300 | 7,200 | -0.02(-0.45%) |
Apr 08, 2020 | 3.160 | 3.440 | 3.150 | 3.315 | 12,849 | +0.05(+1.53%) |
Apr 07, 2020 | 3.230 | 3.420 | 3.160 | 3.265 | 17,805 | +0.06(+1.71%) |
Apr 06, 2020 | 3.110 | 3.290 | 3.110 | 3.210 | 16,965 | +0.04(+1.26%) |
Apr 03, 2020 | 3.260 | 3.261 | 3.100 | 3.170 | 7,500 | -0.07(-2.16%) |
Apr 02, 2020 | 3.260 | 3.378 | 3.240 | 3.240 | 8,070 | -0.11(-3.28%) |