Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.520 | 3.730 | 3.330 | 3.330 | 141,332 | -0.18(-5.13%) |
Jun 29, 2020 | 3.520 | 3.860 | 3.510 | 3.510 | 50,270 | +0.00(+0.00%) |
Jun 26, 2020 | 3.700 | 3.700 | 3.510 | 3.510 | 40,300 | -0.20(-5.39%) |
Jun 25, 2020 | 3.710 | 3.920 | 3.600 | 3.710 | 65,182 | -0.12(-3.13%) |
Jun 24, 2020 | 3.500 | 3.890 | 3.420 | 3.830 | 67,363 | +0.23(+6.39%) |
Jun 23, 2020 | 3.800 | 3.800 | 3.460 | 3.600 | 103,533 | -0.11(-2.97%) |
Jun 22, 2020 | 4.050 | 4.053 | 3.710 | 3.710 | 114,252 | -0.51(-12.09%) |
Jun 19, 2020 | 4.480 | 4.540 | 4.161 | 4.220 | 36,800 | -0.26(-5.80%) |
Jun 18, 2020 | 4.300 | 4.700 | 4.210 | 4.480 | 91,185 | -0.17(-3.66%) |
Jun 17, 2020 | 5.000 | 5.000 | 4.590 | 4.650 | 83,731 | -0.40(-7.92%) |
Jun 16, 2020 | 5.170 | 5.395 | 5.000 | 5.050 | 53,993 | -0.19(-3.63%) |
Jun 15, 2020 | 5.000 | 5.320 | 5.000 | 5.240 | 25,047 | -0.07(-1.32%) |
Jun 12, 2020 | 5.640 | 5.640 | 5.200 | 5.310 | 26,400 | -0.51(-8.76%) |
Jun 11, 2020 | 5.583 | 5.860 | 5.180 | 5.820 | 48,154 | -0.13(-2.18%) |
Jun 10, 2020 | 5.710 | 6.000 | 5.710 | 5.950 | 7,264 | +0.01(+0.17%) |
Jun 09, 2020 | 6.140 | 6.150 | 5.470 | 5.940 | 21,834 | -0.01(-0.17%) |
Jun 08, 2020 | 5.550 | 5.950 | 5.550 | 5.950 | 13,780 | +0.16(+2.76%) |
Jun 05, 2020 | 6.020 | 6.020 | 5.550 | 5.790 | 8,600 | +0.20(+3.58%) |
Jun 04, 2020 | 5.450 | 5.700 | 5.450 | 5.590 | 18,962 | +0.19(+3.56%) |
Jun 03, 2020 | 5.510 | 5.970 | 5.398 | 5.398 | 44,824 | -0.23(-4.04%) |
Jun 02, 2020 | 5.299 | 5.950 | 5.200 | 5.625 | 102,639 | +0.37(+6.94%) |
Jun 01, 2020 | 5.760 | 5.760 | 5.260 | 5.260 | 19,923 | -0.50(-8.76%) |
May 29, 2020 | 5.920 | 5.920 | 5.577 | 5.765 | 12,300 | -0.12(-1.96%) |
May 28, 2020 | 6.000 | 6.200 | 5.510 | 5.880 | 65,480 | -0.92(-13.53%) |
May 27, 2020 | 4.430 | 6.800 | 4.360 | 6.800 | 167,780 | +2.30(+51.11%) |
May 26, 2020 | 5.200 | 5.200 | 4.500 | 4.500 | 43,001 | -0.45(-9.09%) |
May 22, 2020 | 4.250 | 5.390 | 4.210 | 4.950 | 66,200 | +0.74(+17.58%) |
May 21, 2020 | 4.296 | 4.300 | 4.075 | 4.210 | 10,249 | +0.09(+2.18%) |
May 20, 2020 | 4.150 | 4.300 | 4.100 | 4.120 | 9,750 | +0.03(+0.73%) |
May 19, 2020 | 4.300 | 4.300 | 4.030 | 4.090 | 1,886 | +0.04(+0.99%) |
May 18, 2020 | 3.880 | 4.480 | 3.880 | 4.050 | 21,211 | +0.19(+4.92%) |
May 15, 2020 | 3.860 | 3.860 | 3.860 | 33 | +0.00(+0.00%) | |
May 14, 2020 | 4.080 | 4.080 | 3.650 | 3.860 | 7,229 | -0.16(-3.92%) |
May 13, 2020 | 4.260 | 4.260 | 3.880 | 4.017 | 7,260 | -0.23(-5.48%) |
May 12, 2020 | 4.260 | 4.460 | 4.220 | 4.250 | 9,192 | -0.10(-2.30%) |
May 11, 2020 | 4.290 | 4.540 | 4.150 | 4.350 | 11,727 | -0.10(-2.25%) |
May 08, 2020 | 3.800 | 4.450 | 3.800 | 4.450 | 34,200 | +0.67(+17.72%) |
May 07, 2020 | 3.710 | 3.850 | 3.710 | 3.780 | 12,028 | +0.13(+3.56%) |
May 06, 2020 | 3.740 | 3.850 | 3.650 | 3.650 | 5,617 | -0.09(-2.44%) |
May 05, 2020 | 3.690 | 3.837 | 3.480 | 3.741 | 1,743 | +0.27(+7.81%) |
May 04, 2020 | 3.470 | 3.470 | 3.460 | 3.470 | 623 | -0.06(-1.70%) |
May 01, 2020 | 3.680 | 3.680 | 3.530 | 3.530 | 1,200 | -0.15(-4.08%) |
Apr 30, 2020 | 3.610 | 3.818 | 3.610 | 3.680 | 5,823 | +0.13(+3.66%) |
Apr 29, 2020 | 3.700 | 3.710 | 3.500 | 3.550 | 6,316 | +0.18(+5.34%) |
Apr 28, 2020 | 3.610 | 3.610 | 3.310 | 3.370 | 15,702 | -0.19(-5.34%) |
Apr 27, 2020 | 3.850 | 4.000 | 3.535 | 3.560 | 2,098 | +0.06(+1.71%) |
Apr 24, 2020 | 3.530 | 3.544 | 3.500 | 3.500 | 1,900 | -0.10(-2.78%) |
Apr 23, 2020 | 3.560 | 3.660 | 3.560 | 3.600 | 2,499 | +0.00(+0.00%) |
Apr 22, 2020 | 3.480 | 3.617 | 3.480 | 3.600 | 3,786 | +0.00(+0.11%) |
Apr 21, 2020 | 3.660 | 3.670 | 3.430 | 3.596 | 6,871 | -0.00(-0.11%) |
Apr 20, 2020 | 3.980 | 4.013 | 3.550 | 3.600 | 28,576 | -0.37(-9.32%) |
Apr 17, 2020 | 3.410 | 3.970 | 3.410 | 3.970 | 34,800 | +0.55(+16.08%) |
Apr 16, 2020 | 3.340 | 3.540 | 3.340 | 3.420 | 17,445 | -0.08(-2.29%) |
Apr 15, 2020 | 3.360 | 3.520 | 3.360 | 3.500 | 16,154 | -0.01(-0.28%) |
Apr 14, 2020 | 3.410 | 3.710 | 3.410 | 3.510 | 18,951 | -0.02(-0.57%) |
Apr 13, 2020 | 3.430 | 3.590 | 3.430 | 3.530 | 13,688 | -0.07(-1.94%) |
Apr 09, 2020 | 3.540 | 3.940 | 3.540 | 3.600 | 22,300 | +0.00(+0.00%) |
Apr 08, 2020 | 3.540 | 3.889 | 3.540 | 3.600 | 27,009 | -0.12(-3.23%) |
Apr 07, 2020 | 3.870 | 3.930 | 3.710 | 3.720 | 74,909 | -0.18(-4.62%) |
Apr 06, 2020 | 4.050 | 4.417 | 3.900 | 3.900 | 37,124 | -0.23(-5.57%) |
Apr 03, 2020 | 4.309 | 4.309 | 4.130 | 4.130 | 900 | +0.02(+0.49%) |
Apr 02, 2020 | 4.140 | 4.280 | 4.110 | 4.110 | 20,275 | -0.32(-7.22%) |