Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.750 | 3.801 | 3.705 | 3.801 | 3,567 | +0.09(+2.39%) |
Jun 29, 2020 | 3.739 | 3.794 | 3.705 | 3.713 | 3,431 | -0.01(-0.40%) |
Jun 26, 2020 | 3.691 | 3.787 | 3.691 | 3.727 | 3,793 | +0.00(+0.00%) |
Jun 25, 2020 | 3.772 | 3.772 | 3.691 | 3.727 | 9,190 | +0.02(+0.50%) |
Jun 24, 2020 | 3.742 | 3.742 | 3.691 | 3.709 | 4,025 | -0.22(-5.71%) |
Jun 23, 2020 | 3.934 | 3.934 | 3.912 | 3.933 | 1,999 | -0.07(-1.68%) |
Jun 22, 2020 | 3.735 | 4.111 | 3.735 | 4.001 | 13,087 | -0.10(-2.52%) |
Jun 19, 2020 | 4.281 | 4.406 | 4.104 | 4.104 | 4,470 | -0.13(-2.97%) |
Jun 18, 2020 | 4.322 | 4.322 | 4.215 | 4.229 | 2,845 | +0.01(+0.35%) |
Jun 17, 2020 | 4.207 | 4.215 | 4.115 | 4.215 | 3,233 | -0.01(-0.12%) |
Jun 16, 2020 | 4.325 | 4.325 | 4.181 | 4.220 | 4,725 | -0.06(-1.43%) |
Jun 15, 2020 | 4.554 | 4.554 | 4.170 | 4.281 | 1,696 | -0.06(-1.36%) |
Jun 12, 2020 | 4.340 | 4.539 | 4.340 | 4.340 | 5,554 | -0.29(-6.22%) |
Jun 11, 2020 | 4.576 | 4.628 | 4.429 | 4.628 | 3,013 | +0.04(+0.97%) |
Jun 10, 2020 | 4.503 | 4.600 | 4.429 | 4.584 | 6,783 | +0.04(+0.81%) |
Jun 09, 2020 | 4.495 | 4.613 | 4.495 | 4.547 | 2,189 | -0.09(-1.91%) |
Jun 08, 2020 | 4.842 | 4.842 | 4.547 | 4.635 | 3,815 | -0.07(-1.58%) |
Jun 05, 2020 | 4.901 | 5.019 | 4.525 | 4.710 | 4,606 | -0.19(-3.83%) |
Jun 04, 2020 | 4.503 | 4.897 | 4.503 | 4.897 | 2,297 | +0.43(+9.67%) |
Jun 03, 2020 | 4.835 | 4.835 | 4.466 | 4.466 | 3,727 | -0.03(-0.66%) |
Jun 02, 2020 | 4.598 | 4.640 | 4.458 | 4.495 | 4,630 | -0.16(-3.33%) |
Jun 01, 2020 | 4.717 | 4.728 | 4.650 | 4.650 | 2,935 | +0.11(+2.44%) |
May 29, 2020 | 4.798 | 4.798 | 4.539 | 4.539 | 1,761 | -0.25(-5.17%) |
May 28, 2020 | 4.990 | 4.990 | 4.776 | 4.787 | 2,984 | -0.24(-4.72%) |
May 27, 2020 | 5.022 | 5.024 | 5.022 | 5.024 | 2,769 | -0.05(-1.01%) |
May 26, 2020 | 5.149 | 5.149 | 5.075 | 5.075 | 2,885 | +0.12(+2.52%) |
May 22, 2020 | 4.803 | 4.950 | 4.745 | 4.950 | 3,534 | +0.31(+6.75%) |
May 21, 2020 | 4.649 | 5.149 | 4.597 | 4.637 | 11,000 | +0.04(+0.87%) |
May 20, 2020 | 4.170 | 4.612 | 4.170 | 4.597 | 14,827 | +0.11(+2.46%) |
May 19, 2020 | 4.266 | 4.487 | 4.141 | 4.487 | 3,248 | +0.45(+11.11%) |
May 18, 2020 | 4.192 | 4.192 | 4.038 | 4.038 | 6,226 | -0.15(-3.62%) |
May 15, 2020 | 3.972 | 4.487 | 3.972 | 4.190 | 5,710 | +0.06(+1.54%) |
May 14, 2020 | 4.240 | 4.240 | 4.082 | 4.126 | 1,311 | -0.12(-2.86%) |
May 13, 2020 | 4.248 | 4.248 | 4.248 | 4.248 | 595 | +0.04(+1.00%) |
May 12, 2020 | 4.259 | 4.290 | 4.196 | 4.206 | 3,649 | -0.10(-2.26%) |
May 11, 2020 | 4.067 | 4.303 | 4.009 | 4.303 | 3,114 | +0.00(+0.00%) |
May 08, 2020 | 3.979 | 4.303 | 3.961 | 4.303 | 10,604 | +0.35(+8.74%) |
May 07, 2020 | 3.957 | 3.957 | 3.931 | 3.957 | 1,787 | +0.26(+7.17%) |
May 06, 2020 | 3.898 | 4.009 | 3.692 | 3.692 | 4,803 | +0.01(+0.20%) |
May 05, 2020 | 4.176 | 4.176 | 3.678 | 3.685 | 11,198 | -0.24(-6.00%) |
May 04, 2020 | 3.692 | 3.920 | 3.692 | 3.920 | 3,298 | -0.15(-3.62%) |
May 01, 2020 | 4.384 | 4.406 | 3.778 | 4.067 | 11,012 | -0.16(-3.70%) |
Apr 30, 2020 | 3.979 | 4.340 | 3.839 | 4.224 | 12,418 | +0.00(+0.04%) |
Apr 29, 2020 | 4.310 | 4.310 | 4.222 | 4.222 | 4,489 | +0.26(+6.65%) |
Apr 28, 2020 | 4.003 | 4.003 | 3.945 | 3.959 | 4,247 | +0.29(+8.00%) |
Apr 27, 2020 | 4.039 | 4.237 | 3.614 | 3.665 | 3,557 | -0.01(-0.20%) |
Apr 24, 2020 | 3.607 | 3.907 | 3.570 | 3.673 | 3,273 | +0.06(+1.71%) |
Apr 23, 2020 | 3.881 | 3.881 | 3.611 | 3.611 | 3,523 | +0.13(+3.70%) |
Apr 22, 2020 | 3.482 | 3.482 | 3.482 | 3.482 | 953 | +0.01(+0.42%) |
Apr 21, 2020 | 3.394 | 3.473 | 3.394 | 3.467 | 4,174 | -0.14(-3.76%) |
Apr 20, 2020 | 3.878 | 4.175 | 3.558 | 3.603 | 15,001 | -0.44(-10.89%) |
Apr 17, 2020 | 4.054 | 4.149 | 3.849 | 4.043 | 4,501 | -0.21(-4.94%) |
Apr 16, 2020 | 4.692 | 4.692 | 4.193 | 4.253 | 13,061 | -0.42(-8.93%) |
Apr 15, 2020 | 3.955 | 5.102 | 3.955 | 4.671 | 18,753 | +0.72(+18.10%) |
Apr 14, 2020 | 3.955 | 3.955 | 3.955 | 3.955 | 3,182 | +0.03(+0.76%) |
Apr 13, 2020 | 4.083 | 4.083 | 3.764 | 3.925 | 7,179 | +0.07(+1.79%) |
Apr 09, 2020 | 4.142 | 4.164 | 3.856 | 3.856 | 4,092 | +0.27(+7.58%) |
Apr 08, 2020 | 3.592 | 3.734 | 3.584 | 3.584 | 3,953 | -0.14(-3.84%) |
Apr 07, 2020 | 3.592 | 3.849 | 3.585 | 3.728 | 3,147 | -0.01(-0.29%) |
Apr 06, 2020 | 3.116 | 3.739 | 3.116 | 3.739 | 13,937 | +0.46(+13.87%) |
Apr 03, 2020 | 3.123 | 3.299 | 3.086 | 3.283 | 3,683 | +0.01(+0.40%) |
Apr 02, 2020 | 3.372 | 3.665 | 3.256 | 3.270 | 11,687 | -0.21(-6.08%) |