Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.792 | 3.844 | 3.747 | 3.844 | 3,527 | +0.09(+2.39%) |
Jun 29, 2020 | 3.781 | 3.837 | 3.747 | 3.755 | 3,393 | -0.01(-0.40%) |
Jun 26, 2020 | 3.732 | 3.829 | 3.732 | 3.769 | 3,751 | +0.00(+0.00%) |
Jun 25, 2020 | 3.814 | 3.814 | 3.732 | 3.769 | 9,088 | +0.02(+0.50%) |
Jun 24, 2020 | 3.784 | 3.784 | 3.732 | 3.751 | 3,980 | -0.23(-5.71%) |
Jun 23, 2020 | 3.978 | 3.978 | 3.956 | 3.978 | 1,977 | -0.07(-1.68%) |
Jun 22, 2020 | 3.777 | 4.158 | 3.777 | 4.046 | 12,941 | -0.10(-2.52%) |
Jun 19, 2020 | 4.329 | 4.456 | 4.150 | 4.150 | 4,421 | -0.13(-2.97%) |
Jun 18, 2020 | 4.370 | 4.370 | 4.262 | 4.277 | 2,813 | +0.01(+0.35%) |
Jun 17, 2020 | 4.255 | 4.262 | 4.161 | 4.262 | 3,197 | -0.01(-0.12%) |
Jun 16, 2020 | 4.374 | 4.374 | 4.229 | 4.267 | 4,672 | -0.06(-1.43%) |
Jun 15, 2020 | 4.605 | 4.605 | 4.217 | 4.329 | 1,677 | -0.06(-1.36%) |
Jun 12, 2020 | 4.389 | 4.591 | 4.389 | 4.389 | 5,492 | -0.29(-6.22%) |
Jun 11, 2020 | 4.628 | 4.680 | 4.479 | 4.680 | 2,979 | +0.04(+0.97%) |
Jun 10, 2020 | 4.553 | 4.652 | 4.479 | 4.635 | 6,707 | +0.04(+0.81%) |
Jun 09, 2020 | 4.546 | 4.665 | 4.546 | 4.598 | 2,164 | -0.09(-1.91%) |
Jun 08, 2020 | 4.897 | 4.897 | 4.598 | 4.688 | 3,772 | -0.08(-1.58%) |
Jun 05, 2020 | 4.956 | 5.076 | 4.576 | 4.763 | 4,555 | -0.19(-3.83%) |
Jun 04, 2020 | 4.553 | 4.953 | 4.553 | 4.953 | 2,272 | +0.44(+9.67%) |
Jun 03, 2020 | 4.889 | 4.889 | 4.516 | 4.516 | 3,685 | -0.03(-0.66%) |
Jun 02, 2020 | 4.650 | 4.692 | 4.508 | 4.546 | 4,579 | -0.16(-3.33%) |
Jun 01, 2020 | 4.770 | 4.781 | 4.702 | 4.702 | 2,903 | +0.11(+2.44%) |
May 29, 2020 | 4.852 | 4.852 | 4.591 | 4.591 | 1,741 | -0.25(-5.17%) |
May 28, 2020 | 5.046 | 5.046 | 4.829 | 4.841 | 2,951 | -0.24(-4.72%) |
May 27, 2020 | 5.079 | 5.080 | 5.079 | 5.080 | 2,738 | -0.05(-1.01%) |
May 26, 2020 | 5.207 | 5.207 | 5.132 | 5.132 | 2,852 | +0.13(+2.52%) |
May 22, 2020 | 4.857 | 5.006 | 4.799 | 5.006 | 3,495 | +0.32(+6.75%) |
May 21, 2020 | 4.701 | 5.207 | 4.649 | 4.689 | 10,877 | +0.04(+0.87%) |
May 20, 2020 | 4.218 | 4.664 | 4.218 | 4.649 | 14,661 | +0.11(+2.46%) |
May 19, 2020 | 4.314 | 4.537 | 4.188 | 4.537 | 3,211 | +0.45(+11.11%) |
May 18, 2020 | 4.240 | 4.240 | 4.084 | 4.084 | 6,157 | -0.15(-3.62%) |
May 15, 2020 | 4.017 | 4.537 | 4.017 | 4.237 | 5,646 | +0.06(+1.54%) |
May 14, 2020 | 4.288 | 4.288 | 4.128 | 4.173 | 1,297 | -0.12(-2.86%) |
May 13, 2020 | 4.296 | 4.296 | 4.296 | 4.296 | 588 | +0.04(+1.00%) |
May 12, 2020 | 4.307 | 4.339 | 4.244 | 4.253 | 3,608 | -0.10(-2.26%) |
May 11, 2020 | 4.113 | 4.351 | 4.054 | 4.351 | 3,079 | +0.00(+0.00%) |
May 08, 2020 | 4.024 | 4.351 | 4.006 | 4.351 | 10,486 | +0.35(+8.74%) |
May 07, 2020 | 4.002 | 4.002 | 3.975 | 4.002 | 1,767 | +0.27(+7.17%) |
May 06, 2020 | 3.942 | 4.054 | 3.734 | 3.734 | 4,749 | +0.01(+0.20%) |
May 05, 2020 | 4.224 | 4.224 | 3.719 | 3.727 | 11,073 | -0.24(-6.00%) |
May 04, 2020 | 3.734 | 3.965 | 3.734 | 3.965 | 3,261 | -0.15(-3.62%) |
May 01, 2020 | 4.433 | 4.456 | 3.821 | 4.113 | 10,889 | -0.16(-3.70%) |
Apr 30, 2020 | 4.024 | 4.389 | 3.883 | 4.271 | 12,279 | +0.00(+0.04%) |
Apr 29, 2020 | 4.359 | 4.359 | 4.270 | 4.270 | 4,439 | +0.27(+6.64%) |
Apr 28, 2020 | 4.048 | 4.048 | 3.990 | 4.004 | 4,200 | +0.30(+8.00%) |
Apr 27, 2020 | 4.085 | 4.285 | 3.655 | 3.707 | 3,517 | -0.01(-0.20%) |
Apr 24, 2020 | 3.648 | 3.952 | 3.610 | 3.715 | 3,237 | +0.06(+1.71%) |
Apr 23, 2020 | 3.925 | 3.925 | 3.652 | 3.652 | 3,483 | +0.13(+3.70%) |
Apr 22, 2020 | 3.522 | 3.522 | 3.522 | 3.522 | 942 | +0.01(+0.42%) |
Apr 21, 2020 | 3.433 | 3.512 | 3.433 | 3.507 | 4,127 | -0.14(-3.76%) |
Apr 20, 2020 | 3.922 | 4.223 | 3.599 | 3.644 | 14,832 | -0.45(-10.89%) |
Apr 17, 2020 | 4.100 | 4.196 | 3.892 | 4.089 | 4,450 | -0.21(-4.94%) |
Apr 16, 2020 | 4.745 | 4.745 | 4.241 | 4.302 | 12,914 | -0.42(-8.93%) |
Apr 15, 2020 | 4.000 | 5.160 | 4.000 | 4.724 | 18,542 | +0.72(+18.10%) |
Apr 14, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 3,146 | +0.03(+0.76%) |
Apr 13, 2020 | 4.130 | 4.130 | 3.807 | 3.970 | 7,098 | +0.07(+1.79%) |
Apr 09, 2020 | 4.189 | 4.211 | 3.900 | 3.900 | 4,046 | +0.27(+7.58%) |
Apr 08, 2020 | 3.633 | 3.776 | 3.625 | 3.625 | 3,908 | -0.14(-3.84%) |
Apr 07, 2020 | 3.633 | 3.892 | 3.626 | 3.770 | 3,111 | -0.01(-0.29%) |
Apr 06, 2020 | 3.151 | 3.781 | 3.151 | 3.781 | 13,780 | +0.46(+13.87%) |
Apr 03, 2020 | 3.158 | 3.336 | 3.121 | 3.321 | 3,641 | +0.01(+0.40%) |
Apr 02, 2020 | 3.411 | 3.707 | 3.293 | 3.307 | 11,556 | -0.21(-6.08%) |