Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.756 | 3.770 | 3.675 | 3.748 | 5,511,591 | -0.04(-1.16%) |
Jun 29, 2020 | 3.763 | 3.851 | 3.690 | 3.792 | 3,076,769 | +0.11(+2.98%) |
Jun 26, 2020 | 3.726 | 3.784 | 3.664 | 3.682 | 4,958,739 | -0.12(-3.08%) |
Jun 25, 2020 | 3.785 | 3.887 | 3.734 | 3.799 | 4,348,318 | +0.01(+0.39%) |
Jun 24, 2020 | 3.792 | 3.807 | 3.690 | 3.785 | 4,649,064 | -0.05(-1.33%) |
Jun 23, 2020 | 3.880 | 3.894 | 3.799 | 3.836 | 3,423,278 | -0.01(-0.38%) |
Jun 22, 2020 | 3.872 | 3.872 | 3.756 | 3.851 | 3,804,742 | -0.04(-0.94%) |
Jun 19, 2020 | 3.960 | 3.975 | 3.836 | 3.887 | 5,004,178 | -0.12(-2.92%) |
Jun 18, 2020 | 4.004 | 4.070 | 3.865 | 4.004 | 7,186,163 | -0.05(-1.26%) |
Jun 17, 2020 | 4.150 | 4.165 | 4.040 | 4.055 | 4,613,746 | -0.12(-2.80%) |
Jun 16, 2020 | 4.377 | 4.377 | 4.172 | 4.172 | 3,452,966 | -0.10(-2.39%) |
Jun 15, 2020 | 4.194 | 4.362 | 4.154 | 4.274 | 3,688,633 | -0.04(-1.02%) |
Jun 12, 2020 | 4.369 | 4.399 | 4.223 | 4.318 | 4,402,111 | +0.10(+2.43%) |
Jun 11, 2020 | 4.267 | 4.399 | 4.172 | 4.216 | 6,829,375 | -0.16(-3.67%) |
Jun 10, 2020 | 4.508 | 4.523 | 4.296 | 4.377 | 4,777,511 | -0.13(-2.92%) |
Jun 09, 2020 | 4.501 | 4.632 | 4.384 | 4.508 | 5,391,973 | -0.05(-1.12%) |
Jun 08, 2020 | 4.391 | 4.567 | 4.377 | 4.559 | 6,650,995 | +0.26(+5.94%) |
Jun 05, 2020 | 4.238 | 4.347 | 4.165 | 4.304 | 6,257,036 | +0.17(+4.06%) |
Jun 04, 2020 | 4.128 | 4.157 | 4.070 | 4.135 | 3,732,557 | -0.03(-0.70%) |
Jun 03, 2020 | 4.289 | 4.406 | 4.135 | 4.165 | 6,269,401 | -0.15(-3.39%) |
Jun 02, 2020 | 4.362 | 4.369 | 4.150 | 4.311 | 5,672,358 | -0.11(-2.48%) |
Jun 01, 2020 | 4.369 | 4.559 | 4.340 | 4.420 | 4,121,730 | +0.08(+1.85%) |
May 29, 2020 | 4.340 | 4.413 | 4.282 | 4.340 | 3,340,179 | -0.04(-1.00%) |
May 28, 2020 | 4.625 | 4.632 | 4.340 | 4.384 | 5,276,940 | -0.14(-3.07%) |
May 27, 2020 | 4.333 | 4.545 | 4.311 | 4.523 | 6,849,913 | +0.30(+7.09%) |
May 26, 2020 | 4.165 | 4.347 | 4.077 | 4.223 | 7,107,674 | +0.07(+1.58%) |
May 22, 2020 | 4.092 | 4.187 | 3.975 | 4.157 | 4,452,203 | +0.04(+0.89%) |
May 21, 2020 | 4.238 | 4.238 | 4.070 | 4.121 | 5,505,941 | -0.07(-1.74%) |
May 20, 2020 | 4.260 | 4.322 | 4.143 | 4.194 | 6,311,419 | -0.04(-0.86%) |
May 19, 2020 | 4.384 | 4.450 | 4.216 | 4.230 | 5,317,150 | -0.17(-3.82%) |
May 18, 2020 | 4.406 | 4.457 | 4.165 | 4.399 | 11,451,793 | +0.04(+0.84%) |
May 15, 2020 | 4.355 | 4.469 | 4.286 | 4.362 | 6,387,696 | +0.03(+0.64%) |
May 14, 2020 | 4.417 | 4.424 | 4.210 | 4.334 | 6,475,167 | -0.14(-3.24%) |
May 13, 2020 | 4.417 | 4.500 | 4.279 | 4.479 | 6,969,487 | +0.06(+1.41%) |
May 12, 2020 | 4.479 | 4.528 | 4.334 | 4.417 | 6,120,544 | -0.11(-2.44%) |
May 11, 2020 | 4.645 | 4.652 | 4.438 | 4.528 | 5,073,513 | -0.11(-2.38%) |
May 08, 2020 | 4.624 | 4.652 | 4.500 | 4.638 | 5,116,590 | +0.07(+1.51%) |
May 07, 2020 | 4.383 | 4.569 | 4.314 | 4.569 | 8,706,239 | +0.21(+4.91%) |
May 06, 2020 | 4.928 | 4.928 | 4.314 | 4.355 | 15,911,768 | -0.36(-7.61%) |
May 05, 2020 | 5.176 | 5.190 | 4.693 | 4.714 | 14,731,025 | -0.39(-7.58%) |
May 04, 2020 | 5.011 | 5.197 | 4.900 | 5.100 | 9,806,145 | +0.20(+4.08%) |
May 01, 2020 | 4.983 | 5.190 | 4.866 | 4.900 | 13,840,323 | -0.11(-2.20%) |
Apr 30, 2020 | 5.018 | 5.239 | 4.914 | 5.011 | 7,808,784 | -0.01(-0.27%) |
Apr 29, 2020 | 5.487 | 5.487 | 4.949 | 5.025 | 16,377,531 | -0.55(-9.90%) |
Apr 28, 2020 | 5.901 | 5.963 | 5.411 | 5.577 | 12,905,549 | -0.21(-3.69%) |
Apr 27, 2020 | 5.687 | 5.970 | 5.591 | 5.791 | 17,443,796 | +0.46(+8.68%) |
Apr 24, 2020 | 5.383 | 5.404 | 5.280 | 5.328 | 7,011,151 | -0.16(-2.89%) |
Apr 23, 2020 | 5.832 | 5.867 | 5.245 | 5.487 | 10,890,651 | -0.28(-4.79%) |
Apr 22, 2020 | 5.963 | 5.991 | 5.611 | 5.763 | 11,394,205 | -0.08(-1.30%) |
Apr 21, 2020 | 5.867 | 5.991 | 5.660 | 5.839 | 14,326,311 | +0.21(+3.80%) |
Apr 20, 2020 | 5.591 | 5.867 | 5.156 | 5.625 | 17,126,224 | +0.39(+7.52%) |
Apr 17, 2020 | 5.107 | 5.245 | 5.059 | 5.232 | 6,442,319 | +0.16(+3.13%) |
Apr 16, 2020 | 4.914 | 5.100 | 4.873 | 5.073 | 5,367,616 | +0.23(+4.70%) |
Apr 15, 2020 | 4.776 | 4.969 | 4.638 | 4.845 | 7,119,199 | +0.08(+1.59%) |
Apr 14, 2020 | 4.541 | 4.824 | 4.510 | 4.769 | 5,741,482 | +0.24(+5.34%) |
Apr 13, 2020 | 4.742 | 4.880 | 4.465 | 4.528 | 6,953,393 | +0.03(+0.61%) |
Apr 09, 2020 | 4.321 | 4.590 | 3.799 | 4.500 | 13,065,025 | +0.26(+6.02%) |
Apr 08, 2020 | 4.348 | 4.462 | 4.210 | 4.245 | 6,086,779 | +0.01(+0.16%) |
Apr 07, 2020 | 4.258 | 4.424 | 4.100 | 4.238 | 11,229,787 | +0.00(+0.00%) |
Apr 06, 2020 | 4.417 | 4.617 | 4.189 | 4.238 | 7,748,139 | +0.06(+1.32%) |
Apr 03, 2020 | 4.252 | 4.486 | 3.872 | 4.183 | 10,532,230 | -0.32(-7.06%) |
Apr 02, 2020 | 5.245 | 5.314 | 4.141 | 4.500 | 18,225,810 | -0.86(-15.98%) |