Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.720 | 3.720 | 3.720 | 0 | +0.02(+0.54%) | |
Jun 29, 2020 | 3.660 | 3.710 | 3.660 | 3.700 | 3,136 | +0.03(+0.82%) |
Jun 26, 2020 | 3.800 | 3.800 | 3.610 | 3.670 | 29,291 | -0.14(-3.67%) |
Jun 25, 2020 | 3.800 | 3.820 | 3.800 | 3.810 | 5,438 | +0.00(+0.00%) |
Jun 24, 2020 | 3.830 | 3.850 | 3.760 | 3.810 | 38,716 | -0.07(-1.80%) |
Jun 23, 2020 | 3.880 | 3.880 | 3.820 | 3.880 | 36,717 | +0.00(+0.00%) |
Jun 22, 2020 | 3.900 | 3.900 | 3.820 | 3.880 | 4,018 | +0.02(+0.52%) |
Jun 19, 2020 | 3.920 | 3.930 | 3.820 | 3.860 | 25,402 | -0.05(-1.28%) |
Jun 18, 2020 | 4.000 | 4.000 | 3.900 | 3.910 | 9,669 | -0.05(-1.26%) |
Jun 17, 2020 | 4.000 | 4.010 | 3.960 | 3.960 | 1,736 | -0.05(-1.25%) |
Jun 16, 2020 | 4.150 | 4.300 | 4.010 | 4.010 | 30,942 | +0.01(+0.25%) |
Jun 15, 2020 | 3.830 | 4.050 | 3.790 | 4.000 | 42,968 | +0.04(+1.01%) |
Jun 12, 2020 | 4.010 | 4.010 | 3.950 | 3.960 | 14,372 | +0.17(+4.49%) |
Jun 11, 2020 | 3.970 | 3.970 | 3.790 | 3.790 | 69,572 | -0.31(-7.56%) |
Jun 10, 2020 | 4.390 | 4.390 | 4.020 | 4.100 | 18,018 | -0.15(-3.53%) |
Jun 09, 2020 | 4.290 | 4.290 | 4.150 | 4.250 | 24,140 | -0.15(-3.41%) |
Jun 08, 2020 | 4.230 | 4.480 | 4.150 | 4.400 | 68,190 | +0.28(+6.80%) |
Jun 05, 2020 | 4.110 | 4.260 | 4.080 | 4.120 | 111,072 | +0.18(+4.57%) |
Jun 04, 2020 | 3.920 | 3.950 | 3.920 | 3.940 | 57,790 | -0.06(-1.50%) |
Jun 03, 2020 | 4.010 | 4.050 | 3.930 | 4.000 | 42,413 | +0.15(+3.90%) |
Jun 02, 2020 | 3.980 | 3.980 | 3.830 | 3.850 | 17,277 | -0.07(-1.79%) |
Jun 01, 2020 | 3.910 | 4.000 | 3.910 | 3.920 | 5,865 | +0.06(+1.55%) |
May 29, 2020 | 3.860 | 3.860 | 3.800 | 3.860 | 21,277 | -0.03(-0.77%) |
May 28, 2020 | 4.000 | 4.000 | 3.850 | 3.890 | 39,386 | -0.08(-2.02%) |
May 27, 2020 | 4.030 | 4.140 | 3.940 | 3.970 | 66,392 | -0.03(-0.75%) |
May 26, 2020 | 3.930 | 4.000 | 3.810 | 4.000 | 45,089 | +0.22(+5.82%) |
May 25, 2020 | 3.850 | 3.870 | 3.750 | 3.780 | 46,918 | -0.02(-0.53%) |
May 22, 2020 | 3.850 | 3.870 | 3.770 | 3.800 | 15,044 | -0.03(-0.78%) |
May 21, 2020 | 3.930 | 3.970 | 3.830 | 3.830 | 23,457 | -0.13(-3.28%) |
May 20, 2020 | 4.100 | 4.150 | 3.930 | 3.960 | 50,170 | -0.04(-1.00%) |
May 19, 2020 | 4.080 | 4.150 | 3.970 | 4.000 | 50,323 | +0.11(+2.83%) |
May 15, 2020 | 3.890 | 3.890 | 3.890 | 0 | +0.09(+2.37%) | |
May 14, 2020 | 3.660 | 3.880 | 3.640 | 3.800 | 29,410 | +0.05(+1.33%) |
May 13, 2020 | 4.010 | 4.010 | 3.600 | 3.750 | 81,169 | -0.33(-8.09%) |
May 12, 2020 | 4.310 | 4.320 | 4.030 | 4.080 | 36,679 | -0.18(-4.23%) |
May 11, 2020 | 4.330 | 4.350 | 4.220 | 4.260 | 13,647 | -0.06(-1.39%) |
May 08, 2020 | 4.280 | 4.350 | 4.250 | 4.320 | 16,622 | +0.07(+1.65%) |
May 07, 2020 | 4.320 | 4.350 | 4.250 | 4.250 | 17,922 | -0.03(-0.70%) |
May 06, 2020 | 4.450 | 4.470 | 4.240 | 4.280 | 12,376 | -0.07(-1.61%) |
May 05, 2020 | 4.540 | 4.550 | 4.350 | 4.350 | 13,402 | +0.01(+0.23%) |
May 04, 2020 | 4.220 | 4.370 | 4.070 | 4.340 | 67,580 | -0.01(-0.23%) |
May 01, 2020 | 4.520 | 4.660 | 4.350 | 4.350 | 85,541 | -0.34(-7.25%) |
Apr 30, 2020 | 4.950 | 4.950 | 4.600 | 4.690 | 118,060 | -0.31(-6.20%) |
Apr 29, 2020 | 4.950 | 5.100 | 4.900 | 5.000 | 84,979 | +0.13(+2.67%) |
Apr 28, 2020 | 4.750 | 4.900 | 4.700 | 4.870 | 78,075 | +0.20(+4.28%) |
Apr 27, 2020 | 4.550 | 4.670 | 4.540 | 4.670 | 39,952 | +0.20(+4.47%) |
Apr 24, 2020 | 4.440 | 4.500 | 4.330 | 4.470 | 34,182 | -0.02(-0.45%) |
Apr 23, 2020 | 4.670 | 4.670 | 4.410 | 4.490 | 24,502 | -0.10(-2.18%) |
Apr 22, 2020 | 4.680 | 4.690 | 4.580 | 4.590 | 16,563 | -0.04(-0.86%) |
Apr 21, 2020 | 4.660 | 4.710 | 4.440 | 4.630 | 38,466 | -0.14(-2.94%) |
Apr 20, 2020 | 4.740 | 4.850 | 4.670 | 4.770 | 75,464 | -0.10(-2.05%) |
Apr 17, 2020 | 4.760 | 5.000 | 4.670 | 4.870 | 84,280 | +0.28(+6.10%) |
Apr 16, 2020 | 4.690 | 4.760 | 4.500 | 4.590 | 59,369 | -0.02(-0.43%) |
Apr 15, 2020 | 4.720 | 4.800 | 4.610 | 4.610 | 43,744 | -0.38(-7.62%) |
Apr 14, 2020 | 4.960 | 5.300 | 4.840 | 4.990 | 134,581 | +0.06(+1.22%) |
Apr 13, 2020 | 4.960 | 4.960 | 4.660 | 4.930 | 55,231 | -0.03(-0.60%) |
Apr 09, 2020 | 4.960 | 4.960 | 4.960 | 0 | +0.53(+11.96%) | |
Apr 08, 2020 | 4.070 | 4.540 | 3.960 | 4.430 | 116,050 | +0.48(+12.15%) |
Apr 07, 2020 | 4.110 | 4.110 | 3.920 | 3.950 | 82,246 | +0.16(+4.22%) |
Apr 06, 2020 | 3.800 | 3.910 | 3.780 | 3.790 | 62,113 | +0.13(+3.55%) |
Apr 03, 2020 | 3.700 | 3.700 | 3.610 | 3.660 | 19,385 | -0.04(-1.08%) |
Apr 02, 2020 | 3.650 | 3.830 | 3.650 | 3.700 | 18,164 | -0.12(-3.14%) |