Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.145 | 4.208 | 4.043 | 4.176 | 531,306 | -0.01(-0.17%) |
Jun 29, 2020 | 3.977 | 4.257 | 3.973 | 4.183 | 597,145 | +0.24(+6.12%) |
Jun 26, 2020 | 3.869 | 3.984 | 3.778 | 3.942 | 839,260 | +0.03(+0.89%) |
Jun 25, 2020 | 3.813 | 3.921 | 3.718 | 3.907 | 780,918 | +0.07(+1.82%) |
Jun 24, 2020 | 3.956 | 3.981 | 3.813 | 3.837 | 1,020,710 | -0.18(-4.52%) |
Jun 23, 2020 | 4.131 | 4.138 | 3.963 | 4.019 | 739,651 | -0.06(-1.37%) |
Jun 22, 2020 | 4.064 | 4.155 | 4.001 | 4.075 | 488,768 | +0.00(+0.09%) |
Jun 19, 2020 | 4.204 | 4.313 | 4.047 | 4.071 | 794,050 | -0.13(-3.00%) |
Jun 18, 2020 | 4.180 | 4.257 | 4.120 | 4.197 | 594,084 | -0.03(-0.83%) |
Jun 17, 2020 | 4.449 | 4.449 | 4.211 | 4.232 | 534,019 | -0.23(-5.17%) |
Jun 16, 2020 | 4.480 | 4.554 | 4.368 | 4.463 | 660,772 | +0.14(+3.23%) |
Jun 15, 2020 | 4.162 | 4.372 | 4.145 | 4.323 | 420,534 | +0.05(+1.06%) |
Jun 12, 2020 | 4.421 | 4.449 | 4.152 | 4.278 | 580,586 | -0.00(-0.08%) |
Jun 11, 2020 | 4.470 | 4.487 | 4.278 | 4.281 | 623,797 | -0.34(-7.41%) |
Jun 10, 2020 | 5.011 | 5.011 | 4.599 | 4.624 | 616,346 | -0.35(-7.03%) |
Jun 09, 2020 | 4.917 | 5.036 | 4.798 | 4.973 | 560,470 | +0.00(+0.00%) |
Jun 08, 2020 | 5.078 | 5.078 | 4.859 | 4.973 | 550,166 | -0.03(-0.56%) |
Jun 05, 2020 | 4.893 | 5.197 | 4.889 | 5.001 | 862,724 | +0.13(+2.58%) |
Jun 04, 2020 | 4.732 | 4.879 | 4.678 | 4.875 | 688,623 | +0.06(+1.23%) |
Jun 03, 2020 | 4.893 | 4.893 | 4.774 | 4.816 | 788,109 | -0.03(-0.72%) |
Jun 02, 2020 | 4.721 | 4.889 | 4.718 | 4.851 | 843,467 | +0.16(+3.50%) |
Jun 01, 2020 | 4.554 | 4.805 | 4.515 | 4.686 | 611,956 | +0.12(+2.52%) |
May 29, 2020 | 4.501 | 4.617 | 4.456 | 4.571 | 629,517 | -0.00(-0.08%) |
May 28, 2020 | 4.488 | 4.667 | 4.463 | 4.575 | 741,081 | +0.08(+1.78%) |
May 27, 2020 | 4.401 | 4.505 | 4.319 | 4.495 | 649,443 | +0.18(+4.11%) |
May 26, 2020 | 4.331 | 4.406 | 4.282 | 4.317 | 383,509 | +0.06(+1.39%) |
May 22, 2020 | 4.213 | 4.262 | 4.157 | 4.258 | 370,818 | +0.08(+1.92%) |
May 21, 2020 | 4.067 | 4.213 | 4.067 | 4.178 | 552,148 | +0.08(+2.04%) |
May 20, 2020 | 4.282 | 4.286 | 4.032 | 4.095 | 592,578 | -0.08(-1.84%) |
May 19, 2020 | 4.098 | 4.293 | 4.056 | 4.171 | 838,034 | +0.03(+0.67%) |
May 18, 2020 | 4.053 | 4.182 | 4.053 | 4.143 | 1,260,881 | +0.18(+4.47%) |
May 15, 2020 | 3.747 | 3.976 | 3.694 | 3.966 | 996,034 | +0.25(+6.64%) |
May 14, 2020 | 3.594 | 3.729 | 3.514 | 3.719 | 738,264 | +0.05(+1.23%) |
May 13, 2020 | 3.646 | 3.688 | 3.559 | 3.674 | 629,496 | -0.03(-0.75%) |
May 12, 2020 | 3.736 | 3.802 | 3.688 | 3.701 | 777,010 | -0.05(-1.30%) |
May 11, 2020 | 3.740 | 3.823 | 3.667 | 3.750 | 661,300 | +0.02(+0.56%) |
May 08, 2020 | 3.590 | 3.729 | 3.486 | 3.729 | 606,244 | +0.21(+5.93%) |
May 07, 2020 | 3.510 | 3.538 | 3.444 | 3.521 | 500,472 | +0.03(+1.00%) |
May 06, 2020 | 3.507 | 3.566 | 3.467 | 3.486 | 375,477 | -0.02(-0.50%) |
May 05, 2020 | 3.569 | 3.599 | 3.482 | 3.503 | 612,378 | +0.00(+0.00%) |
May 04, 2020 | 3.541 | 3.574 | 3.427 | 3.503 | 285,938 | -0.11(-3.08%) |
May 01, 2020 | 3.555 | 3.625 | 3.500 | 3.614 | 346,671 | +0.00(+0.10%) |
Apr 30, 2020 | 3.740 | 3.740 | 3.604 | 3.611 | 481,333 | -0.20(-5.21%) |
Apr 29, 2020 | 3.740 | 3.837 | 3.726 | 3.809 | 475,023 | +0.11(+3.01%) |
Apr 28, 2020 | 3.722 | 3.740 | 3.618 | 3.698 | 411,355 | +0.04(+1.05%) |
Apr 27, 2020 | 3.566 | 3.677 | 3.514 | 3.660 | 369,544 | +0.11(+3.04%) |
Apr 24, 2020 | 3.573 | 3.649 | 3.489 | 3.552 | 374,554 | -0.01(-0.39%) |
Apr 23, 2020 | 3.510 | 3.656 | 3.500 | 3.566 | 486,702 | +0.08(+2.19%) |
Apr 22, 2020 | 3.423 | 3.517 | 3.357 | 3.489 | 710,041 | +0.10(+2.98%) |
Apr 21, 2020 | 3.214 | 3.420 | 3.190 | 3.388 | 1,265,897 | +0.05(+1.46%) |
Apr 20, 2020 | 3.340 | 3.454 | 3.232 | 3.340 | 1,427,591 | +0.03(+1.05%) |
Apr 17, 2020 | 3.152 | 3.355 | 3.152 | 3.305 | 2,426,731 | +0.27(+8.79%) |
Apr 16, 2020 | 3.146 | 3.196 | 3.013 | 3.038 | 1,435,444 | -0.05(-1.71%) |
Apr 15, 2020 | 3.183 | 3.202 | 3.067 | 3.091 | 1,024,030 | -0.16(-4.96%) |
Apr 14, 2020 | 3.342 | 3.376 | 3.215 | 3.252 | 812,501 | -0.06(-1.68%) |
Apr 13, 2020 | 3.371 | 3.376 | 3.268 | 3.308 | 729,078 | -0.07(-1.96%) |
Apr 09, 2020 | 3.437 | 3.490 | 3.321 | 3.374 | 1,247,028 | +0.00(+0.08%) |
Apr 08, 2020 | 3.403 | 3.434 | 3.331 | 3.371 | 858,172 | +0.02(+0.47%) |
Apr 07, 2020 | 3.437 | 3.437 | 3.310 | 3.355 | 1,666,263 | +0.02(+0.47%) |
Apr 06, 2020 | 3.194 | 3.347 | 3.128 | 3.339 | 789,402 | +0.21(+6.76%) |
Apr 03, 2020 | 3.207 | 3.281 | 3.064 | 3.128 | 751,167 | -0.12(-3.74%) |
Apr 02, 2020 | 3.162 | 3.286 | 3.146 | 3.249 | 631,090 | +0.07(+2.08%) |