Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.608 | 3.738 | 3.608 | 3.630 | 14,705 | +0.02(+0.62%) |
Jun 29, 2020 | 3.689 | 3.698 | 3.602 | 3.608 | 8,966 | -0.08(-2.19%) |
Jun 26, 2020 | 3.680 | 3.751 | 3.554 | 3.689 | 36,658 | +0.08(+2.24%) |
Jun 25, 2020 | 3.599 | 3.698 | 3.554 | 3.608 | 18,524 | -0.04(-0.99%) |
Jun 24, 2020 | 3.653 | 3.769 | 3.626 | 3.644 | 29,157 | -0.13(-3.56%) |
Jun 23, 2020 | 3.617 | 4.631 | 3.572 | 3.778 | 689,838 | +0.20(+5.65%) |
Jun 22, 2020 | 3.635 | 3.671 | 3.545 | 3.576 | 14,026 | -0.07(-1.85%) |
Jun 19, 2020 | 3.644 | 3.787 | 3.563 | 3.644 | 26,742 | -0.08(-2.05%) |
Jun 18, 2020 | 3.810 | 3.810 | 3.608 | 3.720 | 13,883 | +0.12(+3.37%) |
Jun 17, 2020 | 3.760 | 4.074 | 3.599 | 3.599 | 4,407 | +0.00(+0.00%) |
Jun 16, 2020 | 3.590 | 3.931 | 3.514 | 3.599 | 13,284 | +0.10(+2.82%) |
Jun 15, 2020 | 3.724 | 3.841 | 3.500 | 3.500 | 2,628 | -0.08(-2.26%) |
Jun 12, 2020 | 3.940 | 3.940 | 3.581 | 3.581 | 6,016 | +0.00(+0.00%) |
Jun 11, 2020 | 3.846 | 3.846 | 3.392 | 3.581 | 61,130 | -0.36(-9.11%) |
Jun 10, 2020 | 3.991 | 3.991 | 3.904 | 3.940 | 6,559 | -0.03(-0.68%) |
Jun 09, 2020 | 4.083 | 4.083 | 3.904 | 3.967 | 4,204 | -0.08(-2.00%) |
Jun 08, 2020 | 3.707 | 4.066 | 3.707 | 4.048 | 19,372 | +0.31(+8.41%) |
Jun 05, 2020 | 3.787 | 3.899 | 3.698 | 3.733 | 13,259 | -0.11(-2.80%) |
Jun 04, 2020 | 3.733 | 3.859 | 3.698 | 3.841 | 28,396 | +0.05(+1.42%) |
Jun 03, 2020 | 3.796 | 3.850 | 3.715 | 3.787 | 16,252 | +0.06(+1.69%) |
Jun 02, 2020 | 3.796 | 3.823 | 3.707 | 3.724 | 5,154 | +0.00(+0.00%) |
Jun 01, 2020 | 3.769 | 3.814 | 3.698 | 3.724 | 9,779 | -0.04(-1.19%) |
May 29, 2020 | 3.635 | 3.823 | 3.615 | 3.769 | 30,864 | +0.13(+3.70%) |
May 28, 2020 | 3.563 | 3.715 | 3.540 | 3.635 | 86,894 | +0.07(+2.02%) |
May 27, 2020 | 3.572 | 3.590 | 3.520 | 3.563 | 16,427 | +0.04(+1.28%) |
May 26, 2020 | 3.572 | 3.581 | 3.491 | 3.518 | 17,433 | -0.06(-1.75%) |
May 22, 2020 | 3.581 | 3.590 | 3.527 | 3.581 | 26,964 | +0.12(+3.37%) |
May 21, 2020 | 3.572 | 3.715 | 3.464 | 3.464 | 17,904 | -0.13(-3.50%) |
May 20, 2020 | 3.581 | 3.675 | 3.572 | 3.590 | 23,400 | +0.04(+1.01%) |
May 19, 2020 | 3.633 | 3.633 | 3.540 | 3.554 | 10,617 | -0.04(-1.00%) |
May 18, 2020 | 3.545 | 3.648 | 3.527 | 3.590 | 21,237 | +0.04(+1.27%) |
May 15, 2020 | 3.540 | 3.597 | 3.484 | 3.545 | 3,677 | -0.04(-1.00%) |
May 14, 2020 | 3.581 | 3.581 | 3.536 | 3.581 | 6,145 | +0.01(+0.25%) |
May 13, 2020 | 3.536 | 3.724 | 3.527 | 3.572 | 14,422 | -0.07(-1.97%) |
May 12, 2020 | 3.617 | 3.760 | 3.500 | 3.644 | 8,887 | -0.02(-0.49%) |
May 11, 2020 | 3.689 | 3.787 | 3.653 | 3.662 | 20,224 | +0.01(+0.25%) |
May 08, 2020 | 3.671 | 3.760 | 3.599 | 3.653 | 7,242 | +0.06(+1.75%) |
May 07, 2020 | 3.503 | 3.608 | 3.503 | 3.590 | 12,972 | +0.04(+1.01%) |
May 06, 2020 | 3.590 | 3.590 | 3.410 | 3.554 | 20,710 | +0.04(+1.02%) |
May 05, 2020 | 3.572 | 3.751 | 3.500 | 3.518 | 13,699 | -0.08(-2.24%) |
May 04, 2020 | 3.510 | 3.729 | 3.493 | 3.599 | 37,945 | +0.09(+2.52%) |
May 01, 2020 | 3.537 | 3.537 | 3.502 | 3.510 | 5,428 | -0.03(-0.75%) |
Apr 30, 2020 | 3.522 | 3.537 | 3.502 | 3.537 | 16,997 | +0.02(+0.50%) |
Apr 29, 2020 | 3.572 | 3.599 | 3.510 | 3.519 | 11,374 | +0.04(+1.27%) |
Apr 28, 2020 | 3.717 | 3.717 | 3.461 | 3.475 | 13,930 | +0.01(+0.26%) |
Apr 27, 2020 | 3.776 | 3.776 | 3.449 | 3.466 | 19,686 | +0.00(+0.00%) |
Apr 24, 2020 | 3.749 | 3.749 | 3.466 | 3.466 | 6,785 | +0.00(+0.00%) |
Apr 23, 2020 | 3.369 | 3.616 | 3.360 | 3.466 | 9,027 | +0.08(+2.43%) |
Apr 22, 2020 | 3.705 | 3.705 | 3.316 | 3.384 | 53,553 | -0.16(-4.56%) |
Apr 21, 2020 | 3.625 | 3.745 | 3.537 | 3.546 | 13,413 | -0.09(-2.43%) |
Apr 20, 2020 | 3.387 | 3.731 | 3.369 | 3.634 | 27,558 | +0.04(+1.23%) |
Apr 17, 2020 | 3.696 | 3.714 | 3.590 | 3.590 | 3,279 | -0.04(-0.98%) |
Apr 16, 2020 | 3.443 | 3.749 | 3.443 | 3.625 | 5,136 | +0.15(+4.33%) |
Apr 15, 2020 | 3.413 | 3.537 | 3.360 | 3.475 | 10,329 | +0.02(+0.46%) |
Apr 14, 2020 | 3.413 | 3.731 | 3.413 | 3.459 | 19,941 | -0.01(-0.20%) |
Apr 13, 2020 | 3.581 | 3.923 | 3.457 | 3.466 | 25,443 | -0.12(-3.45%) |
Apr 09, 2020 | 3.449 | 3.736 | 3.400 | 3.590 | 46,594 | +0.29(+8.85%) |
Apr 08, 2020 | 3.369 | 3.439 | 3.298 | 3.298 | 10,824 | +0.11(+3.32%) |
Apr 07, 2020 | 3.227 | 3.369 | 3.192 | 3.192 | 17,334 | +0.00(+0.00%) |
Apr 06, 2020 | 3.307 | 3.355 | 3.157 | 3.192 | 25,339 | +0.04(+1.40%) |
Apr 03, 2020 | 3.351 | 3.404 | 3.148 | 3.148 | 11,422 | -0.10(-3.00%) |
Apr 02, 2020 | 3.219 | 3.395 | 3.219 | 3.245 | 5,278 | -0.04(-1.26%) |