Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.160 | 3.341 | 3.150 | 3.330 | 74,320 | +0.13(+4.06%) |
Jun 29, 2020 | 3.160 | 3.270 | 3.160 | 3.200 | 17,194 | +0.02(+0.63%) |
Jun 26, 2020 | 3.250 | 3.270 | 3.150 | 3.180 | 11,800 | -0.10(-3.05%) |
Jun 25, 2020 | 3.250 | 3.392 | 3.250 | 3.280 | 12,240 | +0.08(+2.50%) |
Jun 24, 2020 | 3.320 | 3.330 | 3.200 | 3.200 | 11,839 | -0.20(-5.88%) |
Jun 23, 2020 | 3.610 | 3.620 | 3.300 | 3.400 | 18,332 | -0.11(-3.13%) |
Jun 22, 2020 | 3.700 | 3.700 | 3.440 | 3.510 | 68,383 | +0.02(+0.57%) |
Jun 19, 2020 | 3.490 | 3.790 | 3.340 | 3.490 | 101,600 | +0.09(+2.65%) |
Jun 18, 2020 | 3.380 | 3.550 | 3.170 | 3.400 | 99,964 | +0.01(+0.29%) |
Jun 17, 2020 | 3.250 | 3.490 | 3.240 | 3.390 | 71,452 | +0.19(+5.94%) |
Jun 16, 2020 | 3.180 | 3.219 | 3.090 | 3.200 | 30,493 | +0.05(+1.59%) |
Jun 15, 2020 | 3.180 | 3.240 | 3.090 | 3.150 | 25,033 | -0.03(-0.94%) |
Jun 12, 2020 | 3.225 | 3.260 | 3.060 | 3.180 | 9,200 | -0.04(-1.24%) |
Jun 11, 2020 | 3.320 | 3.480 | 3.150 | 3.220 | 19,945 | -0.11(-3.30%) |
Jun 10, 2020 | 3.331 | 3.345 | 3.220 | 3.330 | 5,916 | +0.05(+1.52%) |
Jun 09, 2020 | 3.360 | 3.370 | 3.250 | 3.280 | 6,495 | -0.06(-1.80%) |
Jun 08, 2020 | 3.320 | 3.390 | 3.270 | 3.340 | 15,878 | -0.01(-0.30%) |
Jun 05, 2020 | 3.410 | 3.500 | 3.269 | 3.350 | 22,800 | -0.10(-2.90%) |
Jun 04, 2020 | 3.500 | 3.500 | 3.320 | 3.450 | 12,956 | -0.05(-1.43%) |
Jun 03, 2020 | 3.540 | 3.610 | 3.480 | 3.500 | 28,372 | -0.02(-0.57%) |
Jun 02, 2020 | 3.580 | 3.580 | 3.460 | 3.520 | 4,760 | -0.04(-1.12%) |
Jun 01, 2020 | 3.400 | 3.600 | 3.310 | 3.560 | 33,732 | +0.17(+5.01%) |
May 29, 2020 | 3.310 | 3.395 | 3.280 | 3.390 | 9,600 | +0.06(+1.80%) |
May 28, 2020 | 3.400 | 3.490 | 3.330 | 3.330 | 12,188 | -0.01(-0.30%) |
May 27, 2020 | 3.360 | 3.370 | 3.270 | 3.340 | 17,359 | -0.04(-1.18%) |
May 26, 2020 | 3.470 | 3.470 | 3.308 | 3.380 | 17,315 | -0.08(-2.31%) |
May 22, 2020 | 3.340 | 3.470 | 3.340 | 3.460 | 11,300 | +0.07(+2.06%) |
May 21, 2020 | 3.430 | 3.480 | 3.390 | 3.390 | 11,646 | -0.11(-3.14%) |
May 20, 2020 | 3.430 | 3.500 | 3.410 | 3.500 | 16,449 | +0.02(+0.57%) |
May 19, 2020 | 3.500 | 3.500 | 3.350 | 3.480 | 46,713 | -0.02(-0.57%) |
May 18, 2020 | 3.620 | 3.620 | 3.420 | 3.500 | 24,634 | -0.10(-2.78%) |
May 15, 2020 | 3.411 | 3.628 | 3.411 | 3.600 | 5,900 | +0.12(+3.45%) |
May 14, 2020 | 3.540 | 3.540 | 3.380 | 3.480 | 13,166 | -0.09(-2.52%) |
May 13, 2020 | 3.660 | 3.660 | 3.420 | 3.570 | 15,780 | -0.03(-0.83%) |
May 12, 2020 | 3.700 | 3.760 | 3.529 | 3.600 | 32,754 | -0.10(-2.70%) |
May 11, 2020 | 3.850 | 3.880 | 3.670 | 3.700 | 52,461 | -0.17(-4.39%) |
May 08, 2020 | 3.750 | 3.900 | 3.750 | 3.870 | 15,500 | +0.08(+2.11%) |
May 07, 2020 | 3.870 | 3.890 | 3.749 | 3.790 | 12,207 | -0.09(-2.32%) |
May 06, 2020 | 3.790 | 3.880 | 3.755 | 3.880 | 33,128 | +0.09(+2.37%) |
May 05, 2020 | 3.730 | 3.870 | 3.680 | 3.790 | 101,539 | +0.07(+1.88%) |
May 04, 2020 | 3.720 | 3.720 | 3.610 | 3.720 | 10,321 | +0.00(+0.00%) |
May 01, 2020 | 3.590 | 3.720 | 3.580 | 3.720 | 16,400 | +0.03(+0.81%) |
Apr 30, 2020 | 3.420 | 3.781 | 3.420 | 3.690 | 12,666 | -0.01(-0.27%) |
Apr 29, 2020 | 3.480 | 3.780 | 3.470 | 3.700 | 71,996 | +0.18(+5.11%) |
Apr 28, 2020 | 3.520 | 3.580 | 3.400 | 3.520 | 18,237 | +0.00(+0.00%) |
Apr 27, 2020 | 3.530 | 3.600 | 3.460 | 3.520 | 17,220 | -0.06(-1.68%) |
Apr 24, 2020 | 3.490 | 3.590 | 3.430 | 3.580 | 24,700 | +0.04(+1.13%) |
Apr 23, 2020 | 3.380 | 3.560 | 3.330 | 3.540 | 13,057 | +0.14(+4.12%) |
Apr 22, 2020 | 3.390 | 3.420 | 3.320 | 3.400 | 34,197 | +0.03(+0.89%) |
Apr 21, 2020 | 3.480 | 3.480 | 3.250 | 3.370 | 57,414 | +0.11(+3.37%) |
Apr 20, 2020 | 3.410 | 3.460 | 3.240 | 3.260 | 37,137 | -0.21(-6.05%) |
Apr 17, 2020 | 3.660 | 3.660 | 3.325 | 3.470 | 96,200 | -0.06(-1.70%) |
Apr 16, 2020 | 3.620 | 3.620 | 3.350 | 3.530 | 61,627 | +0.05(+1.44%) |
Apr 15, 2020 | 3.580 | 3.580 | 3.300 | 3.480 | 52,650 | +0.03(+0.87%) |
Apr 14, 2020 | 3.660 | 3.660 | 3.300 | 3.450 | 90,175 | -0.04(-1.15%) |
Apr 13, 2020 | 3.630 | 3.630 | 3.330 | 3.490 | 75,669 | -0.01(-0.29%) |
Apr 09, 2020 | 3.980 | 3.980 | 3.320 | 3.500 | 119,500 | -0.10(-2.78%) |
Apr 08, 2020 | 3.770 | 3.770 | 3.410 | 3.600 | 155,011 | +0.14(+4.05%) |
Apr 07, 2020 | 3.610 | 3.610 | 2.970 | 3.460 | 104,549 | +0.27(+8.46%) |
Apr 06, 2020 | 3.060 | 3.200 | 2.880 | 3.190 | 138,035 | +0.49(+18.15%) |
Apr 03, 2020 | 2.400 | 2.718 | 2.350 | 2.700 | 87,300 | +0.30(+12.50%) |
Apr 02, 2020 | 2.580 | 2.580 | 2.250 | 2.400 | 67,439 | +0.19(+8.60%) |