Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.732 | 3.784 | 3.688 | 3.784 | 3,583 | +0.09(+2.39%) |
Jun 29, 2020 | 3.721 | 3.776 | 3.688 | 3.695 | 3,447 | -0.01(-0.40%) |
Jun 26, 2020 | 3.673 | 3.769 | 3.673 | 3.710 | 3,811 | +0.00(+0.00%) |
Jun 25, 2020 | 3.754 | 3.754 | 3.673 | 3.710 | 9,233 | +0.02(+0.50%) |
Jun 24, 2020 | 3.725 | 3.725 | 3.673 | 3.692 | 4,043 | -0.22(-5.71%) |
Jun 23, 2020 | 3.916 | 3.916 | 3.894 | 3.915 | 2,009 | -0.07(-1.68%) |
Jun 22, 2020 | 3.717 | 4.092 | 3.717 | 3.982 | 13,148 | -0.10(-2.52%) |
Jun 19, 2020 | 4.261 | 4.386 | 4.085 | 4.085 | 4,491 | -0.12(-2.97%) |
Jun 18, 2020 | 4.302 | 4.302 | 4.195 | 4.210 | 2,858 | +0.01(+0.35%) |
Jun 17, 2020 | 4.188 | 4.195 | 4.096 | 4.195 | 3,249 | -0.01(-0.12%) |
Jun 16, 2020 | 4.305 | 4.305 | 4.162 | 4.200 | 4,747 | -0.06(-1.43%) |
Jun 15, 2020 | 4.533 | 4.533 | 4.151 | 4.261 | 1,704 | -0.06(-1.36%) |
Jun 12, 2020 | 4.320 | 4.518 | 4.320 | 4.320 | 5,580 | -0.29(-6.22%) |
Jun 11, 2020 | 4.555 | 4.606 | 4.408 | 4.606 | 3,027 | +0.04(+0.97%) |
Jun 10, 2020 | 4.482 | 4.579 | 4.408 | 4.562 | 6,815 | +0.04(+0.81%) |
Jun 09, 2020 | 4.474 | 4.592 | 4.474 | 4.526 | 2,199 | -0.09(-1.91%) |
Jun 08, 2020 | 4.819 | 4.819 | 4.526 | 4.614 | 3,832 | -0.07(-1.58%) |
Jun 05, 2020 | 4.878 | 4.996 | 4.504 | 4.688 | 4,627 | -0.19(-3.83%) |
Jun 04, 2020 | 4.482 | 4.875 | 4.482 | 4.875 | 2,308 | +0.43(+9.67%) |
Jun 03, 2020 | 4.812 | 4.812 | 4.445 | 4.445 | 3,744 | -0.03(-0.66%) |
Jun 02, 2020 | 4.577 | 4.618 | 4.437 | 4.474 | 4,652 | -0.15(-3.33%) |
Jun 01, 2020 | 4.695 | 4.706 | 4.628 | 4.628 | 2,949 | +0.11(+2.44%) |
May 29, 2020 | 4.775 | 4.775 | 4.518 | 4.518 | 1,769 | -0.25(-5.17%) |
May 28, 2020 | 4.966 | 4.966 | 4.753 | 4.764 | 2,998 | -0.24(-4.72%) |
May 27, 2020 | 4.999 | 5.000 | 4.999 | 5.000 | 2,782 | -0.05(-1.01%) |
May 26, 2020 | 5.125 | 5.125 | 5.051 | 5.051 | 2,898 | +0.12(+2.52%) |
May 22, 2020 | 4.781 | 4.927 | 4.723 | 4.927 | 3,551 | +0.31(+6.75%) |
May 21, 2020 | 4.627 | 5.125 | 4.576 | 4.615 | 11,051 | +0.04(+0.87%) |
May 20, 2020 | 4.151 | 4.590 | 4.151 | 4.576 | 14,896 | +0.11(+2.46%) |
May 19, 2020 | 4.246 | 4.466 | 4.122 | 4.466 | 3,263 | +0.45(+11.11%) |
May 18, 2020 | 4.173 | 4.173 | 4.019 | 4.019 | 6,256 | -0.15(-3.62%) |
May 15, 2020 | 3.953 | 4.466 | 3.953 | 4.170 | 5,736 | +0.06(+1.54%) |
May 14, 2020 | 4.221 | 4.221 | 4.063 | 4.107 | 1,318 | -0.12(-2.86%) |
May 13, 2020 | 4.228 | 4.228 | 4.228 | 4.228 | 598 | +0.04(+1.00%) |
May 12, 2020 | 4.239 | 4.270 | 4.177 | 4.186 | 3,666 | -0.10(-2.26%) |
May 11, 2020 | 4.048 | 4.283 | 3.990 | 4.283 | 3,129 | +0.00(+0.00%) |
May 08, 2020 | 3.961 | 4.283 | 3.943 | 4.283 | 10,654 | +0.34(+8.74%) |
May 07, 2020 | 3.939 | 3.939 | 3.912 | 3.939 | 1,796 | +0.26(+7.17%) |
May 06, 2020 | 3.880 | 3.990 | 3.675 | 3.675 | 4,825 | +0.01(+0.20%) |
May 05, 2020 | 4.157 | 4.157 | 3.660 | 3.668 | 11,251 | -0.23(-6.00%) |
May 04, 2020 | 3.675 | 3.902 | 3.675 | 3.902 | 3,313 | -0.15(-3.62%) |
May 01, 2020 | 4.363 | 4.385 | 3.761 | 4.048 | 11,064 | -0.16(-3.70%) |
Apr 30, 2020 | 3.961 | 4.319 | 3.822 | 4.204 | 12,476 | +0.00(+0.04%) |
Apr 29, 2020 | 4.290 | 4.290 | 4.202 | 4.202 | 4,510 | +0.26(+6.65%) |
Apr 28, 2020 | 3.984 | 3.984 | 3.926 | 3.940 | 4,267 | +0.29(+8.00%) |
Apr 27, 2020 | 4.020 | 4.217 | 3.597 | 3.648 | 3,574 | -0.01(-0.20%) |
Apr 24, 2020 | 3.590 | 3.889 | 3.553 | 3.656 | 3,289 | +0.06(+1.71%) |
Apr 23, 2020 | 3.862 | 3.862 | 3.594 | 3.594 | 3,540 | +0.13(+3.70%) |
Apr 22, 2020 | 3.466 | 3.466 | 3.466 | 3.466 | 957 | +0.01(+0.42%) |
Apr 21, 2020 | 3.378 | 3.456 | 3.378 | 3.451 | 4,193 | -0.13(-3.76%) |
Apr 20, 2020 | 3.860 | 4.156 | 3.542 | 3.586 | 15,071 | -0.44(-10.89%) |
Apr 17, 2020 | 4.035 | 4.130 | 3.831 | 4.024 | 4,522 | -0.21(-4.94%) |
Apr 16, 2020 | 4.670 | 4.670 | 4.174 | 4.234 | 13,122 | -0.42(-8.93%) |
Apr 15, 2020 | 3.936 | 5.078 | 3.936 | 4.649 | 18,841 | +0.71(+18.10%) |
Apr 14, 2020 | 3.936 | 3.936 | 3.936 | 3.936 | 3,197 | +0.03(+0.76%) |
Apr 13, 2020 | 4.064 | 4.064 | 3.746 | 3.907 | 7,212 | +0.07(+1.79%) |
Apr 09, 2020 | 4.123 | 4.144 | 3.838 | 3.838 | 4,111 | +0.27(+7.58%) |
Apr 08, 2020 | 3.575 | 3.716 | 3.568 | 3.568 | 3,971 | -0.14(-3.84%) |
Apr 07, 2020 | 3.575 | 3.831 | 3.568 | 3.710 | 3,161 | -0.01(-0.29%) |
Apr 06, 2020 | 3.101 | 3.721 | 3.101 | 3.721 | 14,002 | +0.45(+13.87%) |
Apr 03, 2020 | 3.108 | 3.283 | 3.072 | 3.268 | 3,700 | +0.01(+0.40%) |
Apr 02, 2020 | 3.356 | 3.648 | 3.241 | 3.255 | 11,742 | -0.21(-6.08%) |