Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.920 | 3.930 | 3.870 | 3.930 | 38,294 | -0.09(-2.24%) |
Jun 29, 2020 | 4.000 | 4.050 | 4.000 | 4.020 | 46,926 | +0.12(+3.08%) |
Jun 26, 2020 | 4.010 | 4.010 | 3.890 | 3.900 | 51,300 | -0.20(-4.88%) |
Jun 25, 2020 | 3.982 | 4.120 | 3.982 | 4.100 | 62,100 | +0.07(+1.74%) |
Jun 24, 2020 | 4.133 | 4.140 | 4.010 | 4.030 | 26,025 | -0.18(-4.28%) |
Jun 23, 2020 | 4.280 | 4.280 | 4.190 | 4.210 | 113,107 | -0.03(-0.71%) |
Jun 22, 2020 | 4.191 | 4.250 | 4.191 | 4.240 | 40,802 | +0.04(+0.95%) |
Jun 19, 2020 | 4.200 | 4.240 | 4.140 | 4.200 | 58,800 | +0.15(+3.70%) |
Jun 18, 2020 | 4.050 | 4.130 | 4.050 | 4.050 | 38,013 | -0.08(-1.94%) |
Jun 17, 2020 | 4.200 | 4.220 | 4.130 | 4.130 | 72,404 | -0.01(-0.24%) |
Jun 16, 2020 | 4.175 | 4.218 | 4.128 | 4.140 | 126,694 | +0.24(+6.15%) |
Jun 15, 2020 | 3.855 | 3.940 | 3.820 | 3.900 | 111,781 | -0.04(-1.02%) |
Jun 12, 2020 | 3.920 | 3.950 | 3.890 | 3.940 | 132,700 | +0.19(+5.07%) |
Jun 11, 2020 | 3.910 | 3.920 | 3.750 | 3.750 | 60,383 | -0.43(-10.29%) |
Jun 10, 2020 | 4.308 | 4.315 | 4.160 | 4.180 | 132,001 | +0.04(+0.97%) |
Jun 09, 2020 | 4.125 | 4.180 | 4.110 | 4.140 | 1,384,100 | -0.03(-0.72%) |
Jun 08, 2020 | 4.220 | 4.230 | 4.130 | 4.170 | 949,227 | +0.15(+3.73%) |
Jun 05, 2020 | 4.020 | 4.050 | 4.010 | 4.020 | 106,500 | +0.08(+2.03%) |
Jun 04, 2020 | 3.830 | 3.960 | 3.830 | 3.940 | 91,435 | +0.03(+0.77%) |
Jun 03, 2020 | 3.820 | 3.910 | 3.780 | 3.910 | 73,899 | +0.01(+0.26%) |
Jun 02, 2020 | 3.850 | 3.930 | 3.850 | 3.900 | 322,913 | +0.12(+3.23%) |
Jun 01, 2020 | 3.735 | 3.790 | 3.710 | 3.778 | 89,798 | +0.11(+2.94%) |
May 29, 2020 | 3.660 | 3.680 | 3.620 | 3.670 | 320,200 | +0.01(+0.28%) |
May 28, 2020 | 3.710 | 3.710 | 3.640 | 3.660 | 93,226 | +0.09(+2.52%) |
May 27, 2020 | 3.590 | 3.610 | 3.520 | 3.570 | 304,983 | +0.03(+0.85%) |
May 26, 2020 | 3.560 | 3.598 | 3.500 | 3.540 | 219,104 | +0.09(+2.61%) |
May 22, 2020 | 3.442 | 3.475 | 3.430 | 3.450 | 140,000 | -0.01(-0.29%) |
May 21, 2020 | 3.530 | 3.540 | 3.460 | 3.460 | 220,975 | -0.04(-1.14%) |
May 20, 2020 | 3.598 | 3.630 | 3.466 | 3.500 | 333,304 | -0.24(-6.42%) |
May 19, 2020 | 3.780 | 3.780 | 3.710 | 3.740 | 366,165 | -0.45(-10.74%) |
May 18, 2020 | 3.980 | 4.270 | 3.960 | 4.190 | 166,976 | +0.34(+8.83%) |
May 15, 2020 | 3.930 | 3.930 | 3.810 | 3.850 | 94,800 | +0.06(+1.58%) |
May 14, 2020 | 3.795 | 3.850 | 3.740 | 3.790 | 115,571 | -0.07(-1.81%) |
May 13, 2020 | 3.965 | 3.990 | 3.850 | 3.860 | 146,084 | -0.04(-1.03%) |
May 12, 2020 | 3.965 | 3.970 | 3.890 | 3.900 | 443,035 | +0.20(+5.41%) |
May 11, 2020 | 3.690 | 3.760 | 3.690 | 3.700 | 120,741 | -0.02(-0.54%) |
May 08, 2020 | 3.700 | 3.770 | 3.675 | 3.720 | 130,800 | +0.02(+0.54%) |
May 07, 2020 | 3.690 | 3.700 | 3.640 | 3.700 | 395,347 | -0.02(-0.54%) |
May 06, 2020 | 3.780 | 3.790 | 3.720 | 3.720 | 84,907 | -0.04(-1.06%) |
May 05, 2020 | 3.797 | 3.830 | 3.750 | 3.760 | 153,230 | +0.01(+0.27%) |
May 04, 2020 | 3.780 | 3.790 | 3.710 | 3.750 | 144,391 | -0.05(-1.32%) |
May 01, 2020 | 3.955 | 4.030 | 3.710 | 3.800 | 195,700 | -0.12(-3.00%) |
Apr 30, 2020 | 3.930 | 3.960 | 3.870 | 3.917 | 101,868 | +0.01(+0.19%) |
Apr 29, 2020 | 3.890 | 3.940 | 3.850 | 3.910 | 186,433 | +0.26(+7.12%) |
Apr 28, 2020 | 3.740 | 3.780 | 3.640 | 3.650 | 208,638 | -0.08(-2.14%) |
Apr 27, 2020 | 3.690 | 3.750 | 3.640 | 3.730 | 276,540 | +0.13(+3.61%) |
Apr 24, 2020 | 3.675 | 3.675 | 3.570 | 3.600 | 275,800 | -0.04(-1.10%) |
Apr 23, 2020 | 3.645 | 3.720 | 3.640 | 3.640 | 263,271 | +0.03(+0.83%) |
Apr 22, 2020 | 3.630 | 3.670 | 3.560 | 3.610 | 214,364 | +0.02(+0.56%) |
Apr 21, 2020 | 3.610 | 3.665 | 3.590 | 3.590 | 256,103 | -0.10(-2.71%) |
Apr 20, 2020 | 3.760 | 3.790 | 3.670 | 3.690 | 203,371 | -0.05(-1.33%) |
Apr 17, 2020 | 3.800 | 3.800 | 3.690 | 3.740 | 143,200 | -0.01(-0.27%) |
Apr 16, 2020 | 3.770 | 3.770 | 3.720 | 3.750 | 291,575 | -0.07(-1.83%) |
Apr 15, 2020 | 3.800 | 3.880 | 3.780 | 3.820 | 161,889 | -0.21(-5.21%) |
Apr 14, 2020 | 4.060 | 4.080 | 3.960 | 4.030 | 437,864 | +0.05(+1.13%) |
Apr 13, 2020 | 3.980 | 4.110 | 3.940 | 3.985 | 177,000 | -0.03(-0.87%) |
Apr 09, 2020 | 4.030 | 4.088 | 4.000 | 4.020 | 272,100 | -0.05(-1.23%) |
Apr 08, 2020 | 4.080 | 4.090 | 4.020 | 4.070 | 193,902 | -0.01(-0.25%) |
Apr 07, 2020 | 4.290 | 4.290 | 4.080 | 4.080 | 313,375 | -0.16(-3.77%) |
Apr 06, 2020 | 4.130 | 4.250 | 4.130 | 4.240 | 497,681 | +0.20(+4.95%) |
Apr 03, 2020 | 4.000 | 4.130 | 3.970 | 4.040 | 280,600 | -0.02(-0.49%) |
Apr 02, 2020 | 3.970 | 4.140 | 3.930 | 4.060 | 164,681 | +0.09(+2.27%) |