Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.891 | 4.127 | 3.882 | 4.101 | 16,538 | +0.09(+2.31%) |
Jun 29, 2020 | 4.295 | 4.295 | 4.000 | 4.009 | 36,365 | -0.19(-4.61%) |
Jun 26, 2020 | 4.122 | 4.202 | 4.122 | 4.202 | 6,055 | +0.08(+1.84%) |
Jun 25, 2020 | 4.034 | 4.169 | 4.000 | 4.127 | 11,996 | +0.15(+3.81%) |
Jun 24, 2020 | 4.046 | 4.046 | 3.916 | 3.975 | 8,736 | +0.04(+0.99%) |
Jun 23, 2020 | 4.017 | 4.135 | 3.936 | 3.936 | 4,323 | -0.11(-2.63%) |
Jun 22, 2020 | 4.002 | 4.042 | 3.638 | 4.042 | 28,433 | -0.03(-0.62%) |
Jun 19, 2020 | 4.059 | 4.068 | 4.059 | 4.068 | 1,543 | +0.03(+0.62%) |
Jun 18, 2020 | 4.194 | 4.194 | 4.042 | 4.042 | 1,800 | -0.12(-2.83%) |
Jun 17, 2020 | 4.051 | 4.185 | 4.051 | 4.160 | 1,327 | +0.06(+1.44%) |
Jun 16, 2020 | 4.202 | 4.202 | 4.072 | 4.101 | 3,616 | -0.05(-1.22%) |
Jun 15, 2020 | 3.882 | 4.152 | 3.882 | 4.152 | 859 | +0.07(+1.65%) |
Jun 12, 2020 | 4.202 | 4.202 | 3.874 | 4.084 | 6,055 | -0.03(-0.61%) |
Jun 11, 2020 | 4.169 | 4.202 | 4.042 | 4.110 | 19,743 | -0.09(-2.20%) |
Jun 10, 2020 | 4.211 | 4.211 | 4.135 | 4.202 | 3,929 | -0.01(-0.20%) |
Jun 09, 2020 | 4.211 | 4.211 | 4.127 | 4.211 | 11,803 | +0.08(+2.04%) |
Jun 08, 2020 | 4.185 | 4.211 | 4.127 | 4.127 | 19,518 | -0.04(-1.01%) |
Jun 05, 2020 | 4.211 | 4.211 | 4.169 | 4.169 | 33,367 | -0.04(-1.00%) |
Jun 04, 2020 | 4.173 | 4.244 | 4.118 | 4.211 | 19,977 | -0.04(-0.99%) |
Jun 03, 2020 | 4.211 | 4.253 | 4.154 | 4.253 | 7,752 | +0.04(+1.00%) |
Jun 02, 2020 | 4.177 | 4.211 | 4.135 | 4.211 | 12,596 | +0.03(+0.60%) |
Jun 01, 2020 | 4.093 | 4.211 | 3.958 | 4.185 | 10,147 | +0.10(+2.47%) |
May 29, 2020 | 4.042 | 4.084 | 3.924 | 4.084 | 1,662 | +0.16(+4.08%) |
May 28, 2020 | 4.127 | 4.127 | 3.924 | 3.924 | 7,710 | -0.05(-1.27%) |
May 27, 2020 | 4.236 | 4.236 | 3.891 | 3.975 | 12,645 | -0.09(-2.18%) |
May 26, 2020 | 4.127 | 4.463 | 3.958 | 4.063 | 52,494 | +0.13(+3.32%) |
May 22, 2020 | 3.798 | 3.933 | 3.790 | 3.933 | 831 | +0.10(+2.64%) |
May 21, 2020 | 3.915 | 3.915 | 3.832 | 3.832 | 4,595 | -0.07(-1.71%) |
May 20, 2020 | 3.665 | 3.898 | 3.665 | 3.898 | 4,968 | +0.21(+5.67%) |
May 19, 2020 | 3.811 | 3.811 | 3.623 | 3.689 | 3,672 | -0.21(-5.36%) |
May 18, 2020 | 3.648 | 3.898 | 3.648 | 3.898 | 1,932 | +0.25(+6.85%) |
May 15, 2020 | 3.623 | 3.648 | 3.623 | 3.648 | 4,561 | +0.11(+3.06%) |
May 14, 2020 | 3.440 | 3.639 | 3.440 | 3.540 | 1,268 | -0.36(-9.19%) |
May 13, 2020 | 3.753 | 3.898 | 3.611 | 3.898 | 2,048 | +0.27(+7.59%) |
May 12, 2020 | 3.807 | 3.807 | 3.623 | 3.623 | 597 | -0.12(-3.33%) |
May 11, 2020 | 3.574 | 3.890 | 3.574 | 3.748 | 5,122 | -0.05(-1.29%) |
May 08, 2020 | 3.723 | 3.832 | 3.723 | 3.798 | 3,001 | +0.26(+7.27%) |
May 07, 2020 | 3.540 | 3.607 | 3.207 | 3.540 | 22,081 | -0.05(-1.39%) |
May 06, 2020 | 3.582 | 3.798 | 3.582 | 3.590 | 7,390 | -0.15(-4.01%) |
May 05, 2020 | 3.623 | 3.915 | 3.623 | 3.740 | 17,736 | -0.11(-2.81%) |
May 04, 2020 | 3.915 | 5.040 | 3.340 | 3.848 | 170,812 | -0.05(-1.28%) |
May 01, 2020 | 3.915 | 4.098 | 3.898 | 3.898 | 23,169 | +0.02(+0.43%) |
Apr 30, 2020 | 3.915 | 3.915 | 3.873 | 3.882 | 16,979 | +0.05(+1.30%) |
Apr 29, 2020 | 3.915 | 3.915 | 3.832 | 3.832 | 3,785 | -0.08(-2.13%) |
Apr 28, 2020 | 3.915 | 3.915 | 3.915 | 3.915 | 159 | +0.17(+4.44%) |
Apr 27, 2020 | 3.748 | 3.748 | 3.748 | 49 | +0.00(+0.00%) | |
Apr 24, 2020 | 3.790 | 3.790 | 3.748 | 3.748 | 1,800 | -0.17(-4.26%) |
Apr 23, 2020 | 3.915 | 3.915 | 3.817 | 3.915 | 2,249 | +0.00(+0.00%) |
Apr 22, 2020 | 3.915 | 3.915 | 3.915 | 3.915 | 1,494 | +0.00(+0.00%) |
Apr 21, 2020 | 3.915 | 3.915 | 3.915 | 178 | +0.00(+0.00%) | |
Apr 20, 2020 | 3.915 | 3.915 | 3.915 | 3.915 | 222 | -0.04(-1.05%) |
Apr 17, 2020 | 3.915 | 4.000 | 3.915 | 3.957 | 12,125 | +0.00(+0.00%) |
Apr 16, 2020 | 4.057 | 4.098 | 3.957 | 3.957 | 756 | +0.12(+3.26%) |
Apr 15, 2020 | 3.832 | 3.832 | 3.832 | 8 | +0.00(+0.00%) | |
Apr 14, 2020 | 3.873 | 4.065 | 3.832 | 3.832 | 4,021 | -0.26(-6.31%) |
Apr 13, 2020 | 4.090 | 4.090 | 4.090 | 60 | +0.00(+0.00%) | |
Apr 09, 2020 | 4.090 | 4.090 | 4.090 | 4.090 | 480 | +0.00(+0.00%) |
Apr 08, 2020 | 4.090 | 4.090 | 4.090 | 111 | +0.00(+0.00%) | |
Apr 07, 2020 | 4.057 | 4.123 | 4.057 | 4.090 | 1,593 | +0.09(+2.29%) |
Apr 06, 2020 | 4.123 | 4.123 | 3.998 | 3.998 | 1,175 | +0.17(+4.35%) |
Apr 03, 2020 | 3.832 | 3.832 | 3.832 | 3.832 | 240 | -0.04(-1.08%) |
Apr 02, 2020 | 4.148 | 4.148 | 3.873 | 3.873 | 2,849 | -0.22(-5.30%) |