Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.383 | 3.489 | 3.337 | 3.401 | 14,323 | -0.02(-0.47%) |
Jun 29, 2020 | 3.377 | 3.529 | 3.353 | 3.417 | 30,769 | +0.09(+2.65%) |
Jun 26, 2020 | 3.537 | 3.537 | 3.225 | 3.329 | 59,092 | -0.17(-4.82%) |
Jun 25, 2020 | 3.618 | 3.618 | 3.449 | 3.497 | 82,079 | -0.06(-1.80%) |
Jun 24, 2020 | 3.553 | 3.561 | 3.409 | 3.561 | 21,813 | -0.03(-0.94%) |
Jun 23, 2020 | 3.642 | 3.778 | 3.569 | 3.595 | 61,310 | +0.07(+1.86%) |
Jun 22, 2020 | 3.634 | 3.634 | 3.487 | 3.529 | 11,860 | -0.10(-2.87%) |
Jun 19, 2020 | 3.730 | 3.730 | 3.561 | 3.634 | 28,424 | +0.06(+1.57%) |
Jun 18, 2020 | 3.521 | 3.682 | 3.521 | 3.577 | 15,182 | -0.02(-0.45%) |
Jun 17, 2020 | 3.666 | 3.666 | 3.481 | 3.594 | 39,188 | -0.04(-1.10%) |
Jun 16, 2020 | 3.914 | 3.987 | 3.634 | 3.634 | 28,534 | +0.00(+0.00%) |
Jun 15, 2020 | 3.481 | 3.634 | 3.329 | 3.634 | 45,779 | -0.07(-1.95%) |
Jun 12, 2020 | 3.674 | 3.842 | 3.586 | 3.706 | 46,501 | +0.25(+7.19%) |
Jun 11, 2020 | 3.602 | 3.650 | 3.417 | 3.457 | 73,866 | -0.43(-11.13%) |
Jun 10, 2020 | 3.979 | 3.979 | 3.890 | 3.890 | 29,045 | -0.13(-3.19%) |
Jun 09, 2020 | 4.011 | 4.051 | 3.890 | 4.019 | 83,761 | -0.15(-3.65%) |
Jun 08, 2020 | 4.003 | 4.187 | 3.610 | 4.171 | 102,347 | +0.42(+11.11%) |
Jun 05, 2020 | 3.626 | 3.930 | 3.313 | 3.754 | 259,809 | +0.19(+5.41%) |
Jun 04, 2020 | 3.457 | 3.666 | 3.377 | 3.561 | 138,404 | +0.13(+3.74%) |
Jun 03, 2020 | 3.409 | 3.465 | 3.313 | 3.433 | 108,495 | +0.06(+1.90%) |
Jun 02, 2020 | 3.361 | 3.409 | 3.361 | 3.369 | 7,581 | +0.01(+0.24%) |
Jun 01, 2020 | 3.225 | 3.529 | 3.225 | 3.361 | 22,415 | +0.02(+0.74%) |
May 29, 2020 | 3.402 | 3.413 | 3.297 | 3.336 | 42,138 | -0.12(-3.50%) |
May 28, 2020 | 3.762 | 3.770 | 3.457 | 3.457 | 79,743 | -0.22(-6.00%) |
May 27, 2020 | 3.762 | 3.762 | 3.553 | 3.678 | 61,607 | +0.04(+0.99%) |
May 26, 2020 | 3.577 | 3.690 | 3.513 | 3.642 | 47,790 | +0.06(+1.79%) |
May 22, 2020 | 3.529 | 3.602 | 3.513 | 3.577 | 27,177 | +0.04(+1.13%) |
May 21, 2020 | 3.594 | 3.741 | 3.537 | 3.537 | 22,277 | -0.06(-1.67%) |
May 20, 2020 | 3.449 | 3.650 | 3.369 | 3.598 | 120,861 | +0.22(+6.53%) |
May 19, 2020 | 3.393 | 3.493 | 3.353 | 3.377 | 22,515 | -0.10(-3.00%) |
May 18, 2020 | 3.361 | 3.489 | 3.241 | 3.481 | 60,090 | +0.19(+5.85%) |
May 15, 2020 | 2.976 | 3.329 | 2.976 | 3.289 | 101,230 | +0.21(+6.77%) |
May 14, 2020 | 3.168 | 3.225 | 2.968 | 3.080 | 101,727 | -0.20(-6.11%) |
May 13, 2020 | 3.642 | 3.642 | 3.281 | 3.281 | 108,961 | -0.33(-9.11%) |
May 12, 2020 | 3.353 | 3.610 | 3.353 | 3.610 | 195,441 | +0.22(+6.38%) |
May 11, 2020 | 3.433 | 3.433 | 3.217 | 3.393 | 51,599 | -0.01(-0.24%) |
May 08, 2020 | 3.425 | 3.465 | 3.353 | 3.401 | 31,790 | +0.00(+0.00%) |
May 07, 2020 | 3.377 | 3.425 | 3.305 | 3.401 | 34,601 | +0.06(+1.68%) |
May 06, 2020 | 3.586 | 3.586 | 3.301 | 3.345 | 24,373 | -0.14(-3.92%) |
May 05, 2020 | 3.385 | 3.594 | 3.269 | 3.481 | 71,797 | +0.11(+3.33%) |
May 04, 2020 | 3.586 | 3.586 | 3.369 | 3.369 | 23,023 | -0.22(-6.04%) |
May 01, 2020 | 3.979 | 3.979 | 3.457 | 3.586 | 38,397 | -0.29(-7.45%) |
Apr 30, 2020 | 3.818 | 3.898 | 3.682 | 3.874 | 55,238 | +0.04(+1.08%) |
Apr 29, 2020 | 3.906 | 4.067 | 3.778 | 3.833 | 70,233 | +0.07(+1.88%) |
Apr 28, 2020 | 3.794 | 3.794 | 3.698 | 3.762 | 43,873 | -0.02(-0.42%) |
Apr 27, 2020 | 3.433 | 3.788 | 3.401 | 3.778 | 73,944 | +0.43(+12.98%) |
Apr 24, 2020 | 3.537 | 3.537 | 3.273 | 3.344 | 37,151 | -0.14(-3.94%) |
Apr 23, 2020 | 3.489 | 3.601 | 3.433 | 3.481 | 42,636 | +0.02(+0.58%) |
Apr 22, 2020 | 3.393 | 3.513 | 3.328 | 3.461 | 63,391 | +0.22(+6.90%) |
Apr 21, 2020 | 3.209 | 3.380 | 3.096 | 3.238 | 22,724 | -0.07(-2.03%) |
Apr 20, 2020 | 3.345 | 3.369 | 3.225 | 3.305 | 30,068 | -0.04(-1.20%) |
Apr 17, 2020 | 3.305 | 3.369 | 3.120 | 3.345 | 19,946 | +0.23(+7.47%) |
Apr 16, 2020 | 3.209 | 3.256 | 3.024 | 3.112 | 26,088 | -0.10(-3.24%) |
Apr 15, 2020 | 3.249 | 3.369 | 3.120 | 3.217 | 33,598 | -0.25(-7.18%) |
Apr 14, 2020 | 3.088 | 3.481 | 3.080 | 3.465 | 68,276 | +0.39(+12.50%) |
Apr 13, 2020 | 3.088 | 3.088 | 2.912 | 3.080 | 35,662 | +0.02(+0.79%) |
Apr 09, 2020 | 3.056 | 3.238 | 2.936 | 3.056 | 28,424 | +0.05(+1.60%) |
Apr 08, 2020 | 2.872 | 3.022 | 2.794 | 3.008 | 39,428 | +0.18(+6.53%) |
Apr 07, 2020 | 2.856 | 2.864 | 2.711 | 2.823 | 16,514 | +0.14(+5.39%) |
Apr 06, 2020 | 2.422 | 2.880 | 2.422 | 2.679 | 22,480 | +0.26(+10.96%) |
Apr 03, 2020 | 2.767 | 2.767 | 2.414 | 2.414 | 12,965 | -0.32(-11.73%) |
Apr 02, 2020 | 2.743 | 2.840 | 2.543 | 2.735 | 42,573 | -0.20(-6.83%) |