Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.540 | 4.600 | 4.430 | 4.440 | 68,363 | -0.14(-3.06%) |
Jun 29, 2020 | 4.400 | 4.700 | 4.310 | 4.580 | 106,185 | +0.14(+3.15%) |
Jun 26, 2020 | 4.680 | 4.750 | 4.190 | 4.440 | 125,400 | -0.05(-1.11%) |
Jun 25, 2020 | 4.160 | 4.650 | 4.100 | 4.490 | 374,443 | +0.38(+9.25%) |
Jun 24, 2020 | 4.120 | 4.180 | 3.860 | 4.110 | 136,453 | +0.17(+4.31%) |
Jun 23, 2020 | 3.940 | 4.160 | 3.810 | 3.940 | 155,674 | -0.18(-4.37%) |
Jun 22, 2020 | 4.300 | 4.320 | 4.000 | 4.120 | 127,173 | -0.11(-2.60%) |
Jun 19, 2020 | 3.980 | 4.320 | 3.930 | 4.230 | 210,900 | +0.31(+7.91%) |
Jun 18, 2020 | 3.900 | 3.970 | 3.700 | 3.920 | 108,264 | +0.05(+1.29%) |
Jun 17, 2020 | 3.830 | 3.970 | 3.670 | 3.870 | 187,894 | +0.04(+1.04%) |
Jun 16, 2020 | 3.900 | 3.900 | 3.660 | 3.830 | 114,505 | +0.09(+2.41%) |
Jun 15, 2020 | 3.600 | 3.760 | 3.500 | 3.740 | 131,375 | +0.29(+8.41%) |
Jun 12, 2020 | 3.600 | 3.615 | 3.430 | 3.450 | 58,400 | +0.01(+0.29%) |
Jun 11, 2020 | 3.750 | 3.860 | 3.420 | 3.440 | 138,314 | -0.48(-12.24%) |
Jun 10, 2020 | 4.030 | 4.030 | 3.850 | 3.920 | 48,669 | -0.10(-2.49%) |
Jun 09, 2020 | 3.960 | 4.030 | 3.850 | 4.020 | 78,652 | +0.06(+1.52%) |
Jun 08, 2020 | 3.900 | 4.000 | 3.880 | 3.960 | 75,061 | +0.06(+1.54%) |
Jun 05, 2020 | 3.890 | 4.030 | 3.820 | 3.900 | 48,900 | +0.07(+1.83%) |
Jun 04, 2020 | 3.780 | 3.880 | 3.670 | 3.830 | 75,288 | +0.09(+2.41%) |
Jun 03, 2020 | 3.850 | 3.916 | 3.700 | 3.740 | 72,045 | -0.15(-3.86%) |
Jun 02, 2020 | 3.880 | 3.950 | 3.760 | 3.890 | 49,516 | +0.01(+0.26%) |
Jun 01, 2020 | 3.750 | 4.030 | 3.750 | 3.880 | 75,701 | +0.14(+3.74%) |
May 29, 2020 | 3.710 | 3.930 | 3.709 | 3.740 | 46,300 | +0.03(+0.81%) |
May 28, 2020 | 3.920 | 4.000 | 3.710 | 3.710 | 66,057 | -0.21(-5.36%) |
May 27, 2020 | 4.200 | 4.200 | 3.870 | 3.920 | 72,906 | -0.14(-3.45%) |
May 26, 2020 | 4.250 | 4.500 | 3.830 | 4.060 | 165,384 | -0.06(-1.46%) |
May 22, 2020 | 3.666 | 4.200 | 3.654 | 4.120 | 204,400 | +0.42(+11.35%) |
May 21, 2020 | 3.650 | 3.750 | 3.605 | 3.700 | 58,372 | +0.03(+0.82%) |
May 20, 2020 | 3.620 | 3.800 | 3.620 | 3.670 | 125,344 | +0.07(+1.94%) |
May 19, 2020 | 3.760 | 3.850 | 3.600 | 3.600 | 37,341 | -0.14(-3.74%) |
May 18, 2020 | 3.960 | 3.970 | 3.700 | 3.740 | 83,586 | -0.10(-2.60%) |
May 15, 2020 | 3.660 | 3.840 | 3.616 | 3.840 | 60,600 | +0.24(+6.67%) |
May 14, 2020 | 3.720 | 3.720 | 3.460 | 3.600 | 137,600 | -0.11(-2.96%) |
May 13, 2020 | 4.190 | 4.190 | 3.373 | 3.710 | 199,067 | -0.16(-4.13%) |
May 12, 2020 | 4.140 | 4.180 | 3.750 | 3.870 | 145,255 | -0.22(-5.38%) |
May 11, 2020 | 3.900 | 4.200 | 3.830 | 4.090 | 215,479 | +0.19(+4.87%) |
May 08, 2020 | 3.840 | 3.900 | 3.710 | 3.900 | 58,500 | +0.12(+3.17%) |
May 07, 2020 | 3.640 | 3.800 | 3.570 | 3.780 | 57,371 | +0.13(+3.56%) |
May 06, 2020 | 3.600 | 3.800 | 3.430 | 3.650 | 74,915 | +0.05(+1.39%) |
May 05, 2020 | 3.630 | 3.650 | 3.530 | 3.600 | 43,101 | +0.04(+1.12%) |
May 04, 2020 | 3.440 | 3.570 | 3.390 | 3.560 | 22,205 | +0.12(+3.49%) |
May 01, 2020 | 3.590 | 3.590 | 3.300 | 3.440 | 102,900 | -0.15(-4.18%) |
Apr 30, 2020 | 3.730 | 3.760 | 3.550 | 3.590 | 79,846 | -0.10(-2.71%) |
Apr 29, 2020 | 3.770 | 3.850 | 3.560 | 3.690 | 101,691 | -0.06(-1.60%) |
Apr 28, 2020 | 3.800 | 3.800 | 3.450 | 3.750 | 114,304 | -0.01(-0.27%) |
Apr 27, 2020 | 3.700 | 3.840 | 3.620 | 3.760 | 91,315 | +0.14(+3.87%) |
Apr 24, 2020 | 3.840 | 3.880 | 3.330 | 3.620 | 215,100 | -0.22(-5.73%) |
Apr 23, 2020 | 3.750 | 3.910 | 3.450 | 3.840 | 389,701 | +0.16(+4.35%) |
Apr 22, 2020 | 3.380 | 3.750 | 3.000 | 3.680 | 519,481 | +0.43(+13.23%) |
Apr 21, 2020 | 3.480 | 3.780 | 3.080 | 3.250 | 2,622,085 | +0.16(+5.18%) |
Apr 20, 2020 | 2.960 | 3.243 | 2.960 | 3.090 | 150,079 | +0.12(+4.04%) |
Apr 17, 2020 | 2.910 | 2.970 | 2.870 | 2.970 | 29,700 | +0.09(+3.13%) |
Apr 16, 2020 | 2.990 | 2.990 | 2.850 | 2.880 | 20,873 | -0.03(-1.03%) |
Apr 15, 2020 | 2.830 | 2.955 | 2.760 | 2.910 | 84,122 | +0.08(+2.83%) |
Apr 14, 2020 | 2.750 | 2.900 | 2.750 | 2.830 | 63,854 | +0.10(+3.66%) |
Apr 13, 2020 | 2.780 | 2.860 | 2.730 | 2.730 | 28,498 | -0.09(-3.19%) |
Apr 09, 2020 | 2.910 | 2.960 | 2.700 | 2.820 | 53,800 | -0.06(-2.08%) |
Apr 08, 2020 | 2.660 | 2.940 | 2.660 | 2.880 | 91,746 | +0.20(+7.46%) |
Apr 07, 2020 | 2.720 | 2.827 | 2.640 | 2.680 | 44,085 | -0.03(-1.11%) |
Apr 06, 2020 | 2.920 | 3.160 | 2.680 | 2.710 | 99,125 | -0.19(-6.55%) |
Apr 03, 2020 | 2.560 | 2.970 | 2.400 | 2.900 | 140,000 | +0.34(+13.28%) |
Apr 02, 2020 | 2.470 | 2.700 | 2.450 | 2.560 | 56,509 | +0.01(+0.39%) |