Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.650 | 3.980 | 3.620 | 3.950 | 9,337,486 | +0.29(+7.92%) |
Jun 29, 2020 | 3.600 | 3.660 | 3.550 | 3.660 | 3,442,892 | +0.07(+1.95%) |
Jun 26, 2020 | 3.490 | 3.610 | 3.390 | 3.590 | 3,892,100 | +0.06(+1.70%) |
Jun 25, 2020 | 3.500 | 3.530 | 3.435 | 3.530 | 1,911,521 | +0.02(+0.57%) |
Jun 24, 2020 | 3.580 | 3.600 | 3.410 | 3.510 | 3,912,673 | -0.06(-1.68%) |
Jun 23, 2020 | 3.570 | 3.590 | 3.495 | 3.570 | 3,455,647 | +0.09(+2.59%) |
Jun 22, 2020 | 3.380 | 3.510 | 3.360 | 3.480 | 3,082,417 | +0.18(+5.45%) |
Jun 19, 2020 | 3.270 | 3.380 | 3.240 | 3.300 | 4,113,500 | +0.11(+3.45%) |
Jun 18, 2020 | 3.300 | 3.355 | 3.180 | 3.190 | 5,012,559 | -0.14(-4.20%) |
Jun 17, 2020 | 3.380 | 3.430 | 3.310 | 3.330 | 2,635,624 | -0.05(-1.48%) |
Jun 16, 2020 | 3.500 | 3.510 | 3.360 | 3.380 | 2,388,478 | -0.12(-3.43%) |
Jun 15, 2020 | 3.400 | 3.530 | 3.270 | 3.500 | 3,827,496 | +0.05(+1.45%) |
Jun 12, 2020 | 3.580 | 3.640 | 3.430 | 3.450 | 4,874,800 | -0.08(-2.27%) |
Jun 11, 2020 | 3.710 | 3.760 | 3.450 | 3.530 | 5,889,647 | -0.22(-5.87%) |
Jun 10, 2020 | 3.600 | 3.750 | 3.460 | 3.750 | 6,396,545 | +0.19(+5.34%) |
Jun 09, 2020 | 3.600 | 3.680 | 3.550 | 3.560 | 3,601,484 | -0.03(-0.84%) |
Jun 08, 2020 | 3.590 | 3.610 | 3.540 | 3.590 | 4,925,930 | -0.01(-0.28%) |
Jun 05, 2020 | 3.500 | 3.610 | 3.420 | 3.600 | 3,682,500 | -0.01(-0.28%) |
Jun 04, 2020 | 3.620 | 3.680 | 3.580 | 3.610 | 3,448,404 | +0.07(+1.98%) |
Jun 03, 2020 | 3.610 | 3.710 | 3.520 | 3.540 | 5,149,316 | -0.16(-4.32%) |
Jun 02, 2020 | 3.830 | 3.850 | 3.650 | 3.700 | 4,347,959 | -0.13(-3.39%) |
Jun 01, 2020 | 3.770 | 3.850 | 3.710 | 3.830 | 3,651,162 | +0.09(+2.41%) |
May 29, 2020 | 3.800 | 3.835 | 3.720 | 3.740 | 5,508,300 | +0.01(+0.27%) |
May 28, 2020 | 3.770 | 3.870 | 3.690 | 3.730 | 6,790,048 | +0.02(+0.54%) |
May 27, 2020 | 3.480 | 3.710 | 3.420 | 3.710 | 7,174,198 | +0.16(+4.51%) |
May 26, 2020 | 3.720 | 3.750 | 3.550 | 3.550 | 5,123,031 | -0.21(-5.59%) |
May 22, 2020 | 3.780 | 3.860 | 3.750 | 3.760 | 3,304,800 | +0.01(+0.27%) |
May 21, 2020 | 3.850 | 3.850 | 3.680 | 3.750 | 4,563,950 | -0.14(-3.60%) |
May 20, 2020 | 3.850 | 3.950 | 3.810 | 3.890 | 6,236,976 | +0.10(+2.64%) |
May 19, 2020 | 3.830 | 3.910 | 3.760 | 3.790 | 7,492,377 | +0.03(+0.80%) |
May 18, 2020 | 3.940 | 3.950 | 3.670 | 3.760 | 4,921,840 | -0.12(-3.09%) |
May 15, 2020 | 3.870 | 3.900 | 3.790 | 3.880 | 6,149,800 | +0.08(+2.11%) |
May 14, 2020 | 3.600 | 3.810 | 3.550 | 3.800 | 10,271,684 | +0.22(+6.15%) |
May 13, 2020 | 3.640 | 3.690 | 3.470 | 3.580 | 5,637,938 | -0.04(-1.10%) |
May 12, 2020 | 3.630 | 3.740 | 3.600 | 3.620 | 6,012,308 | +0.04(+1.12%) |
May 11, 2020 | 3.740 | 3.780 | 3.560 | 3.580 | 7,384,788 | -0.14(-3.76%) |
May 08, 2020 | 3.600 | 3.740 | 3.590 | 3.720 | 6,526,200 | +0.12(+3.33%) |
May 07, 2020 | 3.640 | 3.670 | 3.522 | 3.600 | 6,494,337 | -0.01(-0.28%) |
May 06, 2020 | 3.560 | 3.680 | 3.530 | 3.610 | 4,992,883 | -0.05(-1.37%) |
May 05, 2020 | 3.450 | 3.710 | 3.380 | 3.660 | 11,098,992 | -0.03(-0.81%) |
May 04, 2020 | 3.670 | 3.770 | 3.650 | 3.690 | 5,949,954 | +0.06(+1.65%) |
May 01, 2020 | 3.400 | 3.640 | 3.400 | 3.630 | 5,389,000 | +0.12(+3.42%) |
Apr 30, 2020 | 3.580 | 3.610 | 3.490 | 3.510 | 4,646,306 | -0.10(-2.77%) |
Apr 29, 2020 | 3.560 | 3.620 | 3.450 | 3.610 | 6,874,303 | +0.04(+1.12%) |
Apr 28, 2020 | 3.560 | 3.620 | 3.470 | 3.570 | 4,122,252 | +0.00(+0.00%) |
Apr 27, 2020 | 3.560 | 3.610 | 3.440 | 3.570 | 4,177,992 | +0.01(+0.28%) |
Apr 24, 2020 | 3.580 | 3.625 | 3.430 | 3.560 | 6,005,400 | +0.03(+0.85%) |
Apr 23, 2020 | 3.500 | 3.650 | 3.430 | 3.530 | 7,437,962 | +0.15(+4.44%) |
Apr 22, 2020 | 3.240 | 3.420 | 3.210 | 3.380 | 6,777,146 | +0.25(+7.99%) |
Apr 21, 2020 | 3.100 | 3.210 | 3.050 | 3.130 | 5,042,382 | -0.03(-0.95%) |
Apr 20, 2020 | 3.080 | 3.250 | 3.070 | 3.160 | 6,224,891 | +0.06(+1.94%) |
Apr 17, 2020 | 3.040 | 3.150 | 2.900 | 3.100 | 10,462,900 | -0.01(-0.32%) |
Apr 16, 2020 | 3.130 | 3.220 | 3.030 | 3.110 | 6,217,541 | +0.02(+0.65%) |
Apr 15, 2020 | 2.960 | 3.120 | 2.900 | 3.090 | 5,892,627 | +0.03(+0.98%) |
Apr 14, 2020 | 3.150 | 3.380 | 2.980 | 3.060 | 10,589,698 | -0.05(-1.61%) |
Apr 13, 2020 | 2.810 | 3.150 | 2.670 | 3.110 | 10,928,324 | +0.31(+11.07%) |
Apr 09, 2020 | 2.650 | 2.850 | 2.630 | 2.800 | 5,314,800 | +0.24(+9.37%) |
Apr 08, 2020 | 2.570 | 2.630 | 2.500 | 2.560 | 3,025,106 | -0.02(-0.78%) |
Apr 07, 2020 | 2.640 | 2.668 | 2.510 | 2.580 | 3,914,602 | -0.03(-1.15%) |
Apr 06, 2020 | 2.550 | 2.680 | 2.500 | 2.610 | 7,038,676 | +0.12(+4.82%) |
Apr 03, 2020 | 2.570 | 2.670 | 2.460 | 2.490 | 4,259,400 | -0.03(-1.19%) |
Apr 02, 2020 | 2.510 | 2.630 | 2.500 | 2.520 | 6,230,373 | +0.05(+2.02%) |