Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.355 | 4.376 | 4.269 | 4.376 | 500,161 | +0.08(+1.78%) |
Jun 29, 2020 | 4.411 | 4.418 | 4.209 | 4.299 | 1,201,959 | +0.08(+1.81%) |
Jun 26, 2020 | 4.306 | 4.306 | 4.195 | 4.223 | 227,261 | -0.05(-1.14%) |
Jun 25, 2020 | 4.258 | 4.271 | 4.209 | 4.271 | 266,064 | +0.02(+0.49%) |
Jun 24, 2020 | 4.341 | 4.341 | 4.209 | 4.251 | 180,866 | -0.09(-2.08%) |
Jun 23, 2020 | 4.369 | 4.377 | 4.327 | 4.341 | 200,845 | +0.01(+0.32%) |
Jun 22, 2020 | 4.292 | 4.327 | 4.251 | 4.327 | 169,237 | +0.05(+1.14%) |
Jun 19, 2020 | 4.348 | 4.348 | 4.237 | 4.278 | 142,883 | +0.01(+0.33%) |
Jun 18, 2020 | 4.251 | 4.285 | 4.230 | 4.264 | 148,883 | +0.01(+0.33%) |
Jun 17, 2020 | 4.251 | 4.285 | 4.237 | 4.251 | 178,674 | +0.01(+0.33%) |
Jun 16, 2020 | 4.292 | 4.341 | 4.174 | 4.237 | 263,086 | +0.09(+2.18%) |
Jun 15, 2020 | 4.028 | 4.153 | 4.000 | 4.146 | 246,342 | +0.07(+1.71%) |
Jun 12, 2020 | 4.153 | 4.195 | 3.979 | 4.077 | 349,733 | +0.04(+1.03%) |
Jun 11, 2020 | 4.132 | 4.181 | 4.014 | 4.035 | 549,408 | -0.27(-6.30%) |
Jun 10, 2020 | 4.327 | 4.355 | 4.278 | 4.306 | 269,326 | -0.01(-0.32%) |
Jun 09, 2020 | 4.251 | 4.327 | 4.251 | 4.320 | 317,654 | -0.01(-0.16%) |
Jun 08, 2020 | 4.278 | 4.340 | 4.258 | 4.327 | 364,865 | +0.02(+0.48%) |
Jun 05, 2020 | 4.320 | 4.341 | 4.292 | 4.306 | 188,594 | +0.09(+2.15%) |
Jun 04, 2020 | 4.278 | 4.292 | 4.202 | 4.216 | 225,670 | -0.08(-1.78%) |
Jun 03, 2020 | 4.244 | 4.292 | 4.230 | 4.292 | 156,796 | +0.09(+2.15%) |
Jun 02, 2020 | 4.223 | 4.223 | 4.174 | 4.202 | 190,922 | +0.00(+0.00%) |
Jun 01, 2020 | 4.146 | 4.209 | 4.136 | 4.202 | 122,794 | +0.06(+1.34%) |
May 29, 2020 | 4.139 | 4.153 | 4.063 | 4.146 | 288,785 | +0.02(+0.51%) |
May 28, 2020 | 4.153 | 4.202 | 4.021 | 4.125 | 301,075 | +0.01(+0.17%) |
May 27, 2020 | 4.118 | 4.118 | 4.014 | 4.118 | 200,608 | +0.05(+1.20%) |
May 26, 2020 | 4.160 | 4.160 | 4.056 | 4.070 | 175,345 | +0.06(+1.39%) |
May 22, 2020 | 4.056 | 4.056 | 4.007 | 4.014 | 166,601 | -0.01(-0.35%) |
May 21, 2020 | 4.021 | 4.035 | 3.969 | 4.028 | 134,484 | +0.01(+0.17%) |
May 20, 2020 | 3.986 | 4.021 | 3.951 | 4.021 | 152,391 | +0.08(+2.12%) |
May 19, 2020 | 3.958 | 3.986 | 3.917 | 3.938 | 160,841 | -0.01(-0.35%) |
May 18, 2020 | 3.931 | 3.972 | 3.887 | 3.951 | 219,008 | +0.13(+3.46%) |
May 15, 2020 | 3.764 | 3.840 | 3.750 | 3.819 | 64,398 | +0.03(+0.92%) |
May 14, 2020 | 3.701 | 3.784 | 3.645 | 3.784 | 273,422 | +0.02(+0.55%) |
May 13, 2020 | 3.903 | 3.905 | 3.736 | 3.764 | 199,103 | -0.13(-3.39%) |
May 12, 2020 | 3.944 | 3.986 | 3.882 | 3.896 | 205,267 | -0.06(-1.41%) |
May 11, 2020 | 3.924 | 3.965 | 3.910 | 3.951 | 300,633 | +0.01(+0.35%) |
May 08, 2020 | 3.910 | 3.958 | 3.903 | 3.938 | 160,563 | +0.06(+1.43%) |
May 07, 2020 | 3.903 | 3.910 | 3.840 | 3.882 | 155,114 | +0.06(+1.64%) |
May 06, 2020 | 3.805 | 3.861 | 3.780 | 3.819 | 208,389 | +0.06(+1.67%) |
May 05, 2020 | 3.715 | 3.819 | 3.715 | 3.757 | 249,913 | +0.08(+2.08%) |
May 04, 2020 | 3.624 | 3.680 | 3.562 | 3.680 | 239,000 | +0.03(+0.95%) |
May 01, 2020 | 3.687 | 3.715 | 3.624 | 3.645 | 301,865 | -0.15(-3.85%) |
Apr 30, 2020 | 3.847 | 3.861 | 3.764 | 3.791 | 437,140 | -0.04(-1.09%) |
Apr 29, 2020 | 3.826 | 3.847 | 3.747 | 3.833 | 487,741 | +0.15(+3.96%) |
Apr 28, 2020 | 3.708 | 3.757 | 3.659 | 3.687 | 221,721 | +0.04(+1.15%) |
Apr 27, 2020 | 3.659 | 3.678 | 3.618 | 3.645 | 260,359 | +0.05(+1.35%) |
Apr 24, 2020 | 3.604 | 3.611 | 3.548 | 3.597 | 243,936 | +0.06(+1.57%) |
Apr 23, 2020 | 3.604 | 3.624 | 3.541 | 3.541 | 240,063 | -0.02(-0.59%) |
Apr 22, 2020 | 3.589 | 3.589 | 3.521 | 3.562 | 189,787 | +0.10(+2.75%) |
Apr 21, 2020 | 3.541 | 3.542 | 3.419 | 3.466 | 301,478 | -0.12(-3.42%) |
Apr 20, 2020 | 3.569 | 3.650 | 3.562 | 3.589 | 329,731 | -0.02(-0.57%) |
Apr 17, 2020 | 3.541 | 3.614 | 3.541 | 3.610 | 213,937 | +0.12(+3.52%) |
Apr 16, 2020 | 3.466 | 3.521 | 3.446 | 3.487 | 279,153 | +0.01(+0.20%) |
Apr 15, 2020 | 3.507 | 3.507 | 3.412 | 3.480 | 340,098 | -0.07(-1.92%) |
Apr 14, 2020 | 3.453 | 3.596 | 3.453 | 3.548 | 511,921 | +0.14(+3.99%) |
Apr 13, 2020 | 3.460 | 3.501 | 3.330 | 3.412 | 415,256 | -0.04(-1.18%) |
Apr 09, 2020 | 3.405 | 3.565 | 3.398 | 3.453 | 489,691 | +0.07(+2.22%) |
Apr 08, 2020 | 3.242 | 3.405 | 3.242 | 3.378 | 471,928 | +0.14(+4.20%) |
Apr 07, 2020 | 3.419 | 3.446 | 3.228 | 3.242 | 829,558 | +0.06(+1.93%) |
Apr 06, 2020 | 2.997 | 3.187 | 2.983 | 3.180 | 403,022 | +0.25(+8.60%) |
Apr 03, 2020 | 3.024 | 3.037 | 2.894 | 2.928 | 786,148 | -0.10(-3.15%) |
Apr 02, 2020 | 3.017 | 3.058 | 2.946 | 3.024 | 525,125 | +0.03(+1.14%) |