Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.110 | 4.160 | 3.850 | 4.130 | 330,249 | -0.01(-0.24%) |
Jun 29, 2020 | 4.390 | 4.450 | 4.120 | 4.140 | 119,524 | -0.26(-5.91%) |
Jun 26, 2020 | 4.590 | 4.620 | 4.370 | 4.400 | 136,200 | -0.28(-5.98%) |
Jun 25, 2020 | 4.410 | 5.080 | 4.410 | 4.680 | 508,131 | +0.28(+6.36%) |
Jun 24, 2020 | 4.410 | 4.550 | 4.200 | 4.400 | 541,930 | -0.78(-15.06%) |
Jun 23, 2020 | 4.510 | 5.180 | 4.470 | 5.180 | 347,250 | +0.76(+17.19%) |
Jun 22, 2020 | 4.630 | 4.760 | 4.410 | 4.420 | 161,169 | -0.21(-4.54%) |
Jun 19, 2020 | 5.090 | 5.180 | 4.630 | 4.630 | 231,100 | -0.36(-7.21%) |
Jun 18, 2020 | 4.860 | 5.030 | 4.831 | 4.990 | 145,747 | +0.11(+2.25%) |
Jun 17, 2020 | 4.730 | 4.890 | 4.690 | 4.880 | 89,004 | +0.19(+4.05%) |
Jun 16, 2020 | 4.580 | 4.800 | 4.510 | 4.690 | 93,512 | +0.21(+4.69%) |
Jun 15, 2020 | 4.510 | 4.537 | 4.270 | 4.480 | 109,483 | -0.17(-3.66%) |
Jun 12, 2020 | 4.650 | 4.798 | 4.480 | 4.650 | 65,100 | +0.20(+4.49%) |
Jun 11, 2020 | 4.810 | 4.837 | 4.415 | 4.450 | 217,152 | -0.49(-9.92%) |
Jun 10, 2020 | 4.540 | 5.120 | 4.370 | 4.940 | 445,637 | +0.41(+9.05%) |
Jun 09, 2020 | 4.500 | 4.530 | 4.390 | 4.530 | 147,116 | +0.03(+0.67%) |
Jun 08, 2020 | 4.330 | 4.500 | 4.310 | 4.500 | 140,114 | +0.21(+4.90%) |
Jun 05, 2020 | 4.160 | 4.370 | 4.130 | 4.290 | 231,700 | +0.13(+3.12%) |
Jun 04, 2020 | 4.150 | 4.240 | 4.014 | 4.160 | 152,948 | -0.01(-0.24%) |
Jun 03, 2020 | 3.870 | 4.170 | 3.810 | 4.170 | 278,232 | +0.34(+8.88%) |
Jun 02, 2020 | 3.880 | 3.880 | 3.770 | 3.830 | 76,066 | +0.00(+0.00%) |
Jun 01, 2020 | 3.820 | 3.990 | 3.820 | 3.830 | 57,545 | +0.01(+0.26%) |
May 29, 2020 | 3.750 | 3.835 | 3.637 | 3.820 | 151,400 | +0.09(+2.41%) |
May 28, 2020 | 3.760 | 3.900 | 3.650 | 3.730 | 198,455 | +0.06(+1.63%) |
May 27, 2020 | 3.640 | 3.737 | 3.620 | 3.670 | 55,748 | +0.00(+0.00%) |
May 26, 2020 | 3.610 | 3.720 | 3.580 | 3.670 | 75,813 | +0.13(+3.67%) |
May 22, 2020 | 3.710 | 3.710 | 3.480 | 3.540 | 133,100 | -0.19(-5.09%) |
May 21, 2020 | 3.670 | 3.770 | 3.640 | 3.730 | 95,315 | +0.02(+0.54%) |
May 20, 2020 | 3.880 | 3.925 | 3.690 | 3.710 | 109,416 | -0.18(-4.63%) |
May 19, 2020 | 3.790 | 4.040 | 3.790 | 3.890 | 176,161 | +0.10(+2.64%) |
May 18, 2020 | 3.760 | 3.870 | 3.745 | 3.790 | 107,980 | +0.10(+2.71%) |
May 15, 2020 | 3.650 | 3.780 | 3.610 | 3.690 | 45,400 | +0.04(+1.10%) |
May 14, 2020 | 3.510 | 3.690 | 3.510 | 3.650 | 54,594 | +0.09(+2.53%) |
May 13, 2020 | 3.860 | 3.860 | 3.466 | 3.560 | 152,348 | -0.31(-8.01%) |
May 12, 2020 | 3.950 | 3.990 | 3.870 | 3.870 | 65,688 | -0.08(-2.03%) |
May 11, 2020 | 3.870 | 4.175 | 3.830 | 3.950 | 234,300 | +0.00(+0.00%) |
May 08, 2020 | 3.680 | 3.950 | 3.630 | 3.950 | 155,700 | +0.27(+7.34%) |
May 07, 2020 | 3.510 | 3.757 | 3.510 | 3.680 | 91,589 | +0.22(+6.36%) |
May 06, 2020 | 3.410 | 3.625 | 3.390 | 3.460 | 134,072 | +0.05(+1.47%) |
May 05, 2020 | 3.560 | 3.690 | 3.370 | 3.410 | 119,176 | -0.11(-3.12%) |
May 04, 2020 | 3.650 | 3.670 | 3.450 | 3.520 | 116,282 | -0.18(-4.86%) |
May 01, 2020 | 3.900 | 3.936 | 3.630 | 3.700 | 157,400 | -0.25(-6.33%) |
Apr 30, 2020 | 4.290 | 4.340 | 3.950 | 3.950 | 147,599 | -0.40(-9.20%) |
Apr 29, 2020 | 3.890 | 4.350 | 3.890 | 4.350 | 297,502 | +0.47(+12.11%) |
Apr 28, 2020 | 3.790 | 3.930 | 3.690 | 3.880 | 129,676 | +0.18(+4.86%) |
Apr 27, 2020 | 3.410 | 3.730 | 3.400 | 3.700 | 300,547 | +0.32(+9.47%) |
Apr 24, 2020 | 3.570 | 3.570 | 3.290 | 3.380 | 160,100 | -0.06(-1.74%) |
Apr 23, 2020 | 3.320 | 3.540 | 3.320 | 3.440 | 116,052 | +0.08(+2.38%) |
Apr 22, 2020 | 3.400 | 3.490 | 3.290 | 3.360 | 104,499 | -0.04(-1.18%) |
Apr 21, 2020 | 3.520 | 3.566 | 3.330 | 3.400 | 199,146 | -0.27(-7.36%) |
Apr 20, 2020 | 3.820 | 3.820 | 3.600 | 3.670 | 137,034 | -0.09(-2.39%) |
Apr 17, 2020 | 3.830 | 3.895 | 3.740 | 3.760 | 88,200 | -0.01(-0.27%) |
Apr 16, 2020 | 3.720 | 3.840 | 3.610 | 3.770 | 103,582 | +0.02(+0.53%) |
Apr 15, 2020 | 3.600 | 3.770 | 3.530 | 3.750 | 283,694 | +0.01(+0.27%) |
Apr 14, 2020 | 3.580 | 3.790 | 3.580 | 3.740 | 117,726 | +0.19(+5.35%) |
Apr 13, 2020 | 3.580 | 3.610 | 3.410 | 3.550 | 196,092 | -0.03(-0.84%) |
Apr 09, 2020 | 3.700 | 3.850 | 3.565 | 3.580 | 190,800 | -0.02(-0.56%) |
Apr 08, 2020 | 3.820 | 3.830 | 3.590 | 3.600 | 189,485 | -0.14(-3.74%) |
Apr 07, 2020 | 3.920 | 4.035 | 3.730 | 3.740 | 170,586 | -0.15(-3.86%) |
Apr 06, 2020 | 3.880 | 4.050 | 3.830 | 3.890 | 215,060 | +0.09(+2.37%) |
Apr 03, 2020 | 3.610 | 3.870 | 3.610 | 3.800 | 238,100 | +0.08(+2.15%) |
Apr 02, 2020 | 3.880 | 4.040 | 3.630 | 3.720 | 263,607 | -0.17(-4.37%) |