Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.080 | 4.220 | 4.080 | 4.207 | 115,939 | +0.11(+2.61%) |
Jun 29, 2020 | 4.130 | 4.150 | 4.090 | 4.100 | 162,434 | +0.04(+0.99%) |
Jun 26, 2020 | 4.170 | 4.180 | 4.050 | 4.060 | 108,000 | -0.12(-2.87%) |
Jun 25, 2020 | 4.090 | 4.180 | 4.060 | 4.180 | 152,620 | +0.08(+2.08%) |
Jun 24, 2020 | 4.155 | 4.170 | 4.060 | 4.095 | 121,772 | -0.14(-3.24%) |
Jun 23, 2020 | 4.230 | 4.270 | 4.210 | 4.232 | 306,174 | +0.15(+3.73%) |
Jun 22, 2020 | 4.070 | 4.120 | 4.040 | 4.080 | 308,306 | +0.00(+0.00%) |
Jun 19, 2020 | 4.240 | 4.270 | 4.050 | 4.080 | 347,200 | -0.11(-2.63%) |
Jun 18, 2020 | 4.170 | 4.240 | 4.150 | 4.190 | 467,399 | -0.07(-1.76%) |
Jun 17, 2020 | 4.300 | 4.310 | 4.230 | 4.265 | 397,116 | +0.00(+0.12%) |
Jun 16, 2020 | 4.380 | 4.390 | 4.190 | 4.260 | 1,010,476 | +0.03(+0.71%) |
Jun 15, 2020 | 4.070 | 4.270 | 4.042 | 4.230 | 159,873 | -0.02(-0.47%) |
Jun 12, 2020 | 4.320 | 4.360 | 4.200 | 4.250 | 330,100 | +0.17(+4.27%) |
Jun 11, 2020 | 4.260 | 4.290 | 4.060 | 4.076 | 330,662 | -0.44(-9.82%) |
Jun 10, 2020 | 4.500 | 4.580 | 4.470 | 4.520 | 212,729 | +0.07(+1.57%) |
Jun 09, 2020 | 4.440 | 4.500 | 4.383 | 4.450 | 202,889 | -0.16(-3.47%) |
Jun 08, 2020 | 4.590 | 4.630 | 4.520 | 4.610 | 313,374 | +0.13(+2.81%) |
Jun 05, 2020 | 4.515 | 4.580 | 4.460 | 4.484 | 275,600 | +0.25(+6.00%) |
Jun 04, 2020 | 4.200 | 4.230 | 4.160 | 4.230 | 171,128 | +0.03(+0.71%) |
Jun 03, 2020 | 4.190 | 4.230 | 4.160 | 4.200 | 454,065 | +0.17(+4.35%) |
Jun 02, 2020 | 3.990 | 4.050 | 3.980 | 4.025 | 390,966 | +0.13(+3.39%) |
Jun 01, 2020 | 3.780 | 3.900 | 3.750 | 3.893 | 340,057 | +0.19(+5.27%) |
May 29, 2020 | 3.640 | 3.700 | 3.630 | 3.698 | 138,800 | -0.09(-2.43%) |
May 28, 2020 | 3.840 | 3.860 | 3.780 | 3.790 | 190,117 | -0.04(-1.04%) |
May 27, 2020 | 3.810 | 3.840 | 3.736 | 3.830 | 257,433 | +0.09(+2.41%) |
May 26, 2020 | 3.710 | 3.760 | 3.670 | 3.740 | 324,215 | +0.17(+4.85%) |
May 22, 2020 | 3.590 | 3.600 | 3.540 | 3.567 | 81,200 | -0.07(-1.92%) |
May 21, 2020 | 3.690 | 3.722 | 3.620 | 3.637 | 335,946 | -0.08(-2.23%) |
May 20, 2020 | 3.690 | 3.740 | 3.660 | 3.720 | 192,925 | +0.04(+1.09%) |
May 19, 2020 | 3.680 | 3.740 | 3.640 | 3.680 | 460,325 | +0.05(+1.24%) |
May 18, 2020 | 3.592 | 3.680 | 3.570 | 3.635 | 262,697 | +0.24(+7.23%) |
May 15, 2020 | 3.360 | 3.450 | 3.340 | 3.390 | 207,300 | +0.07(+2.20%) |
May 14, 2020 | 3.180 | 3.340 | 3.127 | 3.317 | 258,324 | +0.00(+0.11%) |
May 13, 2020 | 3.410 | 3.410 | 3.280 | 3.313 | 227,760 | -0.19(-5.33%) |
May 12, 2020 | 3.650 | 3.660 | 3.500 | 3.500 | 584,803 | -0.12(-3.18%) |
May 11, 2020 | 3.580 | 3.640 | 3.560 | 3.615 | 174,133 | -0.04(-1.23%) |
May 08, 2020 | 3.580 | 3.710 | 3.580 | 3.660 | 176,500 | +0.04(+1.10%) |
May 07, 2020 | 3.595 | 3.647 | 3.580 | 3.620 | 277,777 | +0.10(+2.84%) |
May 06, 2020 | 3.630 | 3.640 | 3.510 | 3.520 | 177,463 | +0.02(+0.57%) |
May 05, 2020 | 3.545 | 3.580 | 3.470 | 3.500 | 334,839 | +0.09(+2.64%) |
May 04, 2020 | 3.410 | 3.420 | 3.340 | 3.410 | 191,963 | -0.02(-0.58%) |
May 01, 2020 | 3.400 | 3.480 | 3.390 | 3.430 | 336,100 | -0.22(-6.03%) |
Apr 30, 2020 | 3.620 | 3.756 | 3.580 | 3.650 | 2,423,553 | -0.18(-4.70%) |
Apr 29, 2020 | 3.760 | 3.850 | 3.760 | 3.830 | 504,000 | +0.27(+7.58%) |
Apr 28, 2020 | 3.580 | 3.610 | 3.510 | 3.560 | 387,248 | +0.11(+3.28%) |
Apr 27, 2020 | 3.420 | 3.460 | 3.400 | 3.447 | 247,446 | -0.00(-0.09%) |
Apr 24, 2020 | 3.490 | 3.490 | 3.380 | 3.450 | 247,400 | +0.00(+0.00%) |
Apr 23, 2020 | 3.370 | 3.530 | 3.368 | 3.450 | 240,113 | +0.05(+1.47%) |
Apr 22, 2020 | 3.370 | 3.430 | 3.320 | 3.400 | 355,461 | +0.14(+4.29%) |
Apr 21, 2020 | 3.230 | 3.300 | 3.200 | 3.260 | 498,463 | -0.20(-5.78%) |
Apr 20, 2020 | 3.410 | 3.560 | 3.380 | 3.460 | 618,672 | -0.03(-0.86%) |
Apr 17, 2020 | 3.530 | 3.530 | 3.421 | 3.490 | 306,100 | +0.24(+7.38%) |
Apr 16, 2020 | 3.300 | 3.300 | 3.200 | 3.250 | 250,826 | -0.06(-1.81%) |
Apr 15, 2020 | 3.370 | 3.380 | 3.290 | 3.310 | 318,733 | -0.27(-7.55%) |
Apr 14, 2020 | 3.540 | 3.630 | 3.510 | 3.580 | 796,265 | +0.02(+0.58%) |
Apr 13, 2020 | 3.650 | 3.650 | 3.520 | 3.560 | 213,833 | -0.01(-0.28%) |
Apr 09, 2020 | 3.510 | 3.600 | 3.500 | 3.570 | 420,100 | +0.17(+5.00%) |
Apr 08, 2020 | 3.350 | 3.420 | 3.270 | 3.400 | 481,008 | +0.00(+0.00%) |
Apr 07, 2020 | 3.505 | 3.530 | 3.350 | 3.400 | 812,464 | +0.25(+7.94%) |
Apr 06, 2020 | 3.070 | 3.170 | 3.050 | 3.150 | 771,319 | +0.26(+9.00%) |
Apr 03, 2020 | 2.930 | 2.960 | 2.830 | 2.890 | 318,500 | -0.21(-6.77%) |
Apr 02, 2020 | 2.995 | 3.140 | 2.970 | 3.100 | 407,466 | +0.23(+8.01%) |