Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.730 | 3.770 | 3.640 | 3.690 | 173,359 | -0.06(-1.60%) |
Jun 29, 2020 | 3.860 | 3.960 | 3.580 | 3.750 | 391,543 | -0.15(-3.85%) |
Jun 26, 2020 | 3.920 | 4.450 | 3.810 | 3.900 | 4,361,600 | -0.07(-1.76%) |
Jun 25, 2020 | 3.970 | 4.050 | 3.830 | 3.970 | 394,934 | -0.03(-0.75%) |
Jun 24, 2020 | 3.940 | 4.050 | 3.872 | 4.000 | 255,009 | +0.09(+2.30%) |
Jun 23, 2020 | 3.950 | 4.048 | 3.870 | 3.910 | 197,354 | -0.02(-0.51%) |
Jun 22, 2020 | 4.000 | 4.050 | 3.900 | 3.930 | 184,111 | -0.07(-1.75%) |
Jun 19, 2020 | 4.020 | 4.080 | 3.860 | 4.000 | 323,100 | +0.06(+1.52%) |
Jun 18, 2020 | 3.890 | 4.180 | 3.810 | 3.940 | 248,216 | +0.05(+1.29%) |
Jun 17, 2020 | 3.900 | 3.990 | 3.800 | 3.890 | 135,071 | +0.02(+0.52%) |
Jun 16, 2020 | 3.870 | 4.000 | 3.760 | 3.870 | 230,924 | +0.06(+1.57%) |
Jun 15, 2020 | 3.600 | 3.855 | 3.600 | 3.810 | 273,384 | +0.14(+3.81%) |
Jun 12, 2020 | 3.450 | 3.755 | 3.450 | 3.670 | 140,400 | +0.33(+9.88%) |
Jun 11, 2020 | 3.640 | 3.685 | 3.340 | 3.340 | 185,496 | -0.39(-10.46%) |
Jun 10, 2020 | 3.670 | 3.840 | 3.610 | 3.730 | 187,232 | +0.08(+2.19%) |
Jun 09, 2020 | 3.540 | 3.700 | 3.510 | 3.650 | 113,922 | +0.07(+1.96%) |
Jun 08, 2020 | 3.540 | 3.760 | 3.540 | 3.580 | 151,174 | +0.05(+1.42%) |
Jun 05, 2020 | 3.450 | 3.740 | 3.450 | 3.530 | 262,000 | -0.10(-2.75%) |
Jun 04, 2020 | 3.620 | 3.730 | 3.510 | 3.630 | 185,859 | -0.05(-1.36%) |
Jun 03, 2020 | 3.730 | 3.790 | 3.650 | 3.680 | 151,371 | -0.03(-0.81%) |
Jun 02, 2020 | 3.680 | 3.790 | 3.620 | 3.710 | 156,972 | +0.02(+0.54%) |
Jun 01, 2020 | 3.610 | 3.800 | 3.550 | 3.690 | 183,749 | +0.07(+1.93%) |
May 29, 2020 | 3.570 | 3.650 | 3.370 | 3.620 | 158,300 | +0.04(+1.12%) |
May 28, 2020 | 3.640 | 3.680 | 3.520 | 3.580 | 191,059 | -0.05(-1.38%) |
May 27, 2020 | 3.600 | 3.680 | 3.350 | 3.630 | 181,584 | +0.06(+1.68%) |
May 26, 2020 | 3.750 | 3.750 | 3.530 | 3.570 | 277,084 | -0.05(-1.38%) |
May 22, 2020 | 3.540 | 3.625 | 3.460 | 3.620 | 274,400 | +0.10(+2.84%) |
May 21, 2020 | 3.490 | 3.570 | 3.350 | 3.520 | 239,027 | -0.02(-0.56%) |
May 20, 2020 | 3.440 | 3.560 | 3.360 | 3.540 | 322,109 | +0.15(+4.42%) |
May 19, 2020 | 3.220 | 3.450 | 3.200 | 3.390 | 320,236 | +0.19(+5.94%) |
May 18, 2020 | 3.060 | 3.250 | 3.010 | 3.200 | 336,386 | +0.21(+7.02%) |
May 15, 2020 | 2.890 | 3.070 | 2.860 | 2.990 | 146,700 | +0.07(+2.40%) |
May 14, 2020 | 3.070 | 3.120 | 2.820 | 2.920 | 290,261 | -0.28(-8.75%) |
May 13, 2020 | 3.290 | 3.380 | 3.020 | 3.200 | 357,160 | -0.05(-1.54%) |
May 12, 2020 | 3.390 | 3.600 | 3.250 | 3.250 | 411,404 | -0.12(-3.56%) |
May 11, 2020 | 3.210 | 3.460 | 3.200 | 3.370 | 309,393 | +0.15(+4.66%) |
May 08, 2020 | 3.080 | 3.300 | 3.080 | 3.220 | 291,800 | +0.13(+4.21%) |
May 07, 2020 | 3.090 | 3.130 | 3.020 | 3.090 | 199,118 | +0.06(+1.98%) |
May 06, 2020 | 3.120 | 3.130 | 2.930 | 3.030 | 320,162 | +0.04(+1.34%) |
May 05, 2020 | 2.980 | 3.050 | 2.890 | 2.990 | 321,635 | +0.07(+2.40%) |
May 04, 2020 | 2.740 | 2.970 | 2.740 | 2.920 | 280,352 | +0.15(+5.42%) |
May 01, 2020 | 2.790 | 2.820 | 2.670 | 2.770 | 157,400 | -0.06(-2.12%) |
Apr 30, 2020 | 2.870 | 2.895 | 2.750 | 2.830 | 107,956 | -0.06(-2.08%) |
Apr 29, 2020 | 2.820 | 2.950 | 2.820 | 2.890 | 148,145 | +0.09(+3.21%) |
Apr 28, 2020 | 2.940 | 2.940 | 2.760 | 2.800 | 115,971 | +0.01(+0.36%) |
Apr 27, 2020 | 2.800 | 2.840 | 2.750 | 2.790 | 145,087 | +0.03(+1.09%) |
Apr 24, 2020 | 2.800 | 2.870 | 2.713 | 2.760 | 285,100 | +0.00(+0.00%) |
Apr 23, 2020 | 2.790 | 2.840 | 2.730 | 2.760 | 174,958 | +0.02(+0.73%) |
Apr 22, 2020 | 2.690 | 2.770 | 2.670 | 2.740 | 75,781 | +0.06(+2.24%) |
Apr 21, 2020 | 2.710 | 2.766 | 2.650 | 2.680 | 138,919 | -0.11(-3.94%) |
Apr 20, 2020 | 2.830 | 2.872 | 2.770 | 2.790 | 239,957 | -0.03(-1.06%) |
Apr 17, 2020 | 2.650 | 2.900 | 2.650 | 2.820 | 294,300 | +0.06(+2.17%) |
Apr 16, 2020 | 2.680 | 2.810 | 2.630 | 2.760 | 168,625 | +0.13(+4.94%) |
Apr 15, 2020 | 2.710 | 2.790 | 2.510 | 2.630 | 428,804 | -0.16(-5.73%) |
Apr 14, 2020 | 2.730 | 2.930 | 2.590 | 2.790 | 1,443,754 | +0.15(+5.68%) |
Apr 13, 2020 | 2.460 | 2.640 | 2.350 | 2.640 | 381,654 | +0.17(+6.88%) |
Apr 09, 2020 | 2.470 | 2.530 | 2.440 | 2.470 | 147,700 | +0.02(+0.82%) |
Apr 08, 2020 | 2.530 | 2.550 | 2.440 | 2.450 | 205,381 | -0.03(-1.21%) |
Apr 07, 2020 | 2.560 | 2.560 | 2.400 | 2.480 | 179,823 | +0.04(+1.64%) |
Apr 06, 2020 | 2.490 | 2.510 | 2.360 | 2.440 | 135,331 | -0.02(-0.81%) |
Apr 03, 2020 | 2.420 | 2.480 | 2.350 | 2.460 | 89,600 | +0.07(+2.93%) |
Apr 02, 2020 | 2.470 | 2.470 | 2.280 | 2.390 | 132,390 | -0.08(-3.24%) |