Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.952 | 4.191 | 3.943 | 4.165 | 16,284 | +0.09(+2.31%) |
Jun 29, 2020 | 4.362 | 4.362 | 4.063 | 4.071 | 35,805 | -0.20(-4.61%) |
Jun 26, 2020 | 4.187 | 4.268 | 4.187 | 4.268 | 5,962 | +0.08(+1.84%) |
Jun 25, 2020 | 4.097 | 4.234 | 4.063 | 4.191 | 11,812 | +0.15(+3.81%) |
Jun 24, 2020 | 4.110 | 4.110 | 3.977 | 4.037 | 8,601 | +0.04(+0.99%) |
Jun 23, 2020 | 4.080 | 4.200 | 3.997 | 3.997 | 4,256 | -0.11(-2.63%) |
Jun 22, 2020 | 4.064 | 4.106 | 3.695 | 4.105 | 27,995 | -0.03(-0.62%) |
Jun 19, 2020 | 4.123 | 4.131 | 4.123 | 4.131 | 1,519 | +0.03(+0.63%) |
Jun 18, 2020 | 4.259 | 4.259 | 4.106 | 4.106 | 1,772 | -0.12(-2.83%) |
Jun 17, 2020 | 4.114 | 4.251 | 4.114 | 4.225 | 1,307 | +0.06(+1.44%) |
Jun 16, 2020 | 4.268 | 4.268 | 4.136 | 4.165 | 3,561 | -0.05(-1.22%) |
Jun 15, 2020 | 3.943 | 4.217 | 3.943 | 4.217 | 846 | +0.07(+1.65%) |
Jun 12, 2020 | 4.268 | 4.268 | 3.934 | 4.148 | 5,962 | -0.03(-0.61%) |
Jun 11, 2020 | 4.234 | 4.268 | 4.106 | 4.174 | 19,439 | -0.09(-2.20%) |
Jun 10, 2020 | 4.277 | 4.277 | 4.200 | 4.268 | 3,868 | -0.01(-0.20%) |
Jun 09, 2020 | 4.277 | 4.277 | 4.191 | 4.277 | 11,621 | +0.09(+2.04%) |
Jun 08, 2020 | 4.251 | 4.277 | 4.191 | 4.191 | 19,217 | -0.04(-1.01%) |
Jun 05, 2020 | 4.277 | 4.277 | 4.234 | 4.234 | 32,853 | -0.04(-1.00%) |
Jun 04, 2020 | 4.238 | 4.311 | 4.183 | 4.277 | 19,670 | -0.04(-0.99%) |
Jun 03, 2020 | 4.277 | 4.319 | 4.219 | 4.319 | 7,633 | +0.04(+1.00%) |
Jun 02, 2020 | 4.242 | 4.277 | 4.200 | 4.277 | 12,402 | +0.03(+0.60%) |
Jun 01, 2020 | 4.157 | 4.277 | 4.020 | 4.251 | 9,991 | +0.10(+2.47%) |
May 29, 2020 | 4.106 | 4.148 | 3.986 | 4.148 | 1,636 | +0.16(+4.08%) |
May 28, 2020 | 4.191 | 4.191 | 3.986 | 3.986 | 7,591 | -0.05(-1.27%) |
May 27, 2020 | 4.302 | 4.302 | 3.952 | 4.037 | 12,450 | -0.09(-2.18%) |
May 26, 2020 | 4.191 | 4.533 | 4.020 | 4.127 | 51,686 | +0.13(+3.32%) |
May 22, 2020 | 3.857 | 3.994 | 3.849 | 3.994 | 818 | +0.10(+2.64%) |
May 21, 2020 | 3.976 | 3.976 | 3.892 | 3.892 | 4,524 | -0.07(-1.71%) |
May 20, 2020 | 3.722 | 3.959 | 3.722 | 3.959 | 4,892 | +0.21(+5.67%) |
May 19, 2020 | 3.871 | 3.871 | 3.680 | 3.747 | 3,615 | -0.21(-5.36%) |
May 18, 2020 | 3.706 | 3.959 | 3.706 | 3.959 | 1,903 | +0.25(+6.85%) |
May 15, 2020 | 3.680 | 3.706 | 3.680 | 3.705 | 4,491 | +0.11(+3.06%) |
May 14, 2020 | 3.494 | 3.696 | 3.494 | 3.596 | 1,249 | -0.36(-9.19%) |
May 13, 2020 | 3.811 | 3.959 | 3.668 | 3.959 | 2,016 | +0.28(+7.59%) |
May 12, 2020 | 3.866 | 3.866 | 3.680 | 3.680 | 588 | -0.13(-3.33%) |
May 11, 2020 | 3.629 | 3.951 | 3.629 | 3.807 | 5,043 | -0.05(-1.29%) |
May 08, 2020 | 3.782 | 3.892 | 3.782 | 3.857 | 2,955 | +0.26(+7.27%) |
May 07, 2020 | 3.596 | 3.663 | 3.257 | 3.596 | 21,741 | -0.05(-1.39%) |
May 06, 2020 | 3.638 | 3.858 | 3.638 | 3.646 | 7,276 | -0.15(-4.01%) |
May 05, 2020 | 3.680 | 3.976 | 3.680 | 3.799 | 17,463 | -0.11(-2.81%) |
May 04, 2020 | 3.976 | 5.118 | 3.393 | 3.909 | 168,182 | -0.05(-1.28%) |
May 01, 2020 | 3.976 | 4.162 | 3.959 | 3.959 | 22,812 | +0.02(+0.43%) |
Apr 30, 2020 | 3.976 | 3.976 | 3.934 | 3.942 | 16,718 | +0.05(+1.30%) |
Apr 29, 2020 | 3.976 | 3.976 | 3.892 | 3.892 | 3,726 | -0.08(-2.13%) |
Apr 28, 2020 | 3.976 | 3.976 | 3.976 | 3.976 | 157 | +0.17(+4.44%) |
Apr 27, 2020 | 3.807 | 3.807 | 3.807 | 48 | +0.00(+0.00%) | |
Apr 24, 2020 | 3.849 | 3.849 | 3.807 | 3.807 | 1,773 | -0.17(-4.26%) |
Apr 23, 2020 | 3.976 | 3.976 | 3.877 | 3.976 | 2,215 | +0.00(+0.00%) |
Apr 22, 2020 | 3.976 | 3.976 | 3.976 | 3.976 | 1,471 | +0.00(+0.00%) |
Apr 21, 2020 | 3.976 | 3.976 | 3.976 | 176 | +0.00(+0.00%) | |
Apr 20, 2020 | 3.976 | 3.976 | 3.976 | 3.976 | 218 | -0.04(-1.05%) |
Apr 17, 2020 | 3.976 | 4.062 | 3.976 | 4.019 | 11,938 | +0.00(+0.00%) |
Apr 16, 2020 | 4.120 | 4.162 | 4.019 | 4.019 | 744 | +0.13(+3.26%) |
Apr 15, 2020 | 3.892 | 3.892 | 3.892 | 8 | +0.00(+0.00%) | |
Apr 14, 2020 | 3.934 | 4.129 | 3.892 | 3.892 | 3,959 | -0.26(-6.31%) |
Apr 13, 2020 | 4.154 | 4.154 | 4.154 | 59 | +0.00(+0.00%) | |
Apr 09, 2020 | 4.154 | 4.154 | 4.154 | 4.154 | 472 | +0.00(+0.00%) |
Apr 08, 2020 | 4.154 | 4.154 | 4.154 | 109 | +0.00(+0.00%) | |
Apr 07, 2020 | 4.121 | 4.188 | 4.121 | 4.154 | 1,568 | +0.09(+2.29%) |
Apr 06, 2020 | 4.188 | 4.188 | 4.061 | 4.061 | 1,157 | +0.17(+4.35%) |
Apr 03, 2020 | 3.892 | 3.892 | 3.892 | 3.892 | 236 | -0.04(-1.08%) |
Apr 02, 2020 | 4.213 | 4.213 | 3.934 | 3.934 | 2,806 | -0.22(-5.30%) |