Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.229 | 3.229 | 3.049 | 3.076 | 69,910 | -0.07(-2.12%) |
Jun 29, 2020 | 3.062 | 3.162 | 3.030 | 3.142 | 15,927 | +0.11(+3.51%) |
Jun 26, 2020 | 3.016 | 3.142 | 2.996 | 3.036 | 36,499 | -0.06(-1.94%) |
Jun 25, 2020 | 3.082 | 3.169 | 3.054 | 3.096 | 61,645 | -0.01(-0.21%) |
Jun 24, 2020 | 3.096 | 3.216 | 3.096 | 3.102 | 58,035 | -0.02(-0.64%) |
Jun 23, 2020 | 3.076 | 3.196 | 3.036 | 3.122 | 103,320 | +0.01(+0.43%) |
Jun 22, 2020 | 3.069 | 3.149 | 3.042 | 3.109 | 33,414 | -0.06(-1.89%) |
Jun 19, 2020 | 3.062 | 3.222 | 3.009 | 3.169 | 36,799 | -0.04(-1.18%) |
Jun 18, 2020 | 3.016 | 3.249 | 2.989 | 3.207 | 38,169 | +0.06(+2.05%) |
Jun 17, 2020 | 3.043 | 3.229 | 2.989 | 3.142 | 36,811 | -0.01(-0.21%) |
Jun 16, 2020 | 3.102 | 3.242 | 3.083 | 3.149 | 42,498 | +0.01(+0.21%) |
Jun 15, 2020 | 3.029 | 3.196 | 2.963 | 3.142 | 15,284 | -0.09(-2.88%) |
Jun 12, 2020 | 3.222 | 3.262 | 3.116 | 3.236 | 26,886 | +0.20(+6.57%) |
Jun 11, 2020 | 3.196 | 3.362 | 3.036 | 3.036 | 18,740 | -0.35(-10.36%) |
Jun 10, 2020 | 3.402 | 3.442 | 3.329 | 3.387 | 31,514 | +0.02(+0.74%) |
Jun 09, 2020 | 3.389 | 3.409 | 3.209 | 3.362 | 101,536 | +0.02(+0.60%) |
Jun 08, 2020 | 3.329 | 3.395 | 3.230 | 3.342 | 123,730 | +0.11(+3.29%) |
Jun 05, 2020 | 3.236 | 3.239 | 3.129 | 3.236 | 64,137 | +0.10(+3.18%) |
Jun 04, 2020 | 3.189 | 3.234 | 3.129 | 3.136 | 26,596 | +0.02(+0.64%) |
Jun 03, 2020 | 3.229 | 3.229 | 3.062 | 3.116 | 40,290 | +0.01(+0.43%) |
Jun 02, 2020 | 3.176 | 3.206 | 3.036 | 3.102 | 55,287 | +0.01(+0.22%) |
Jun 01, 2020 | 2.996 | 3.129 | 2.930 | 3.096 | 22,105 | +0.03(+1.09%) |
May 29, 2020 | 2.863 | 3.069 | 2.849 | 3.062 | 81,110 | -0.03(-0.86%) |
May 28, 2020 | 2.923 | 3.149 | 2.923 | 3.089 | 113,551 | -0.11(-3.34%) |
May 27, 2020 | 3.129 | 3.309 | 3.071 | 3.196 | 68,010 | +0.03(+1.05%) |
May 26, 2020 | 3.003 | 3.216 | 3.003 | 3.162 | 42,456 | -0.07(-2.06%) |
May 22, 2020 | 3.122 | 3.296 | 3.049 | 3.229 | 68,042 | -0.09(-2.81%) |
May 21, 2020 | 3.109 | 3.322 | 3.109 | 3.322 | 23,503 | +0.15(+4.73%) |
May 20, 2020 | 3.136 | 3.302 | 3.136 | 3.172 | 71,298 | +0.25(+8.53%) |
May 19, 2020 | 3.089 | 3.129 | 2.896 | 2.923 | 50,750 | -0.10(-3.30%) |
May 18, 2020 | 3.096 | 3.129 | 3.023 | 3.023 | 35,810 | -0.04(-1.30%) |
May 15, 2020 | 2.976 | 3.062 | 2.883 | 3.062 | 38,602 | +0.10(+3.37%) |
May 14, 2020 | 2.969 | 3.029 | 2.903 | 2.963 | 49,304 | +0.02(+0.66%) |
May 13, 2020 | 3.069 | 3.129 | 2.943 | 2.943 | 19,751 | -0.09(-2.86%) |
May 12, 2020 | 3.003 | 3.129 | 2.996 | 3.030 | 40,971 | -0.07(-2.34%) |
May 11, 2020 | 3.069 | 3.162 | 3.009 | 3.102 | 56,389 | -0.10(-3.12%) |
May 08, 2020 | 3.129 | 3.322 | 3.116 | 3.202 | 63,536 | -0.07(-2.24%) |
May 07, 2020 | 3.249 | 3.349 | 3.189 | 3.276 | 45,442 | -0.11(-3.15%) |
May 06, 2020 | 3.329 | 3.437 | 3.276 | 3.382 | 7,355 | -0.00(-0.10%) |
May 05, 2020 | 3.382 | 3.422 | 3.349 | 3.385 | 28,649 | -0.00(-0.02%) |
May 04, 2020 | 3.282 | 3.495 | 3.282 | 3.386 | 44,029 | +0.10(+2.95%) |
May 01, 2020 | 3.469 | 3.608 | 3.282 | 3.289 | 129,325 | -0.24(-6.79%) |
Apr 30, 2020 | 3.475 | 3.655 | 3.429 | 3.529 | 236,222 | -0.14(-3.81%) |
Apr 29, 2020 | 3.342 | 3.981 | 3.309 | 3.668 | 242,852 | +0.33(+9.76%) |
Apr 28, 2020 | 3.282 | 3.389 | 3.282 | 3.342 | 50,002 | -0.03(-0.99%) |
Apr 27, 2020 | 3.296 | 3.455 | 3.276 | 3.375 | 52,735 | +0.09(+2.63%) |
Apr 24, 2020 | 3.409 | 3.432 | 3.229 | 3.289 | 42,357 | -0.12(-3.52%) |
Apr 23, 2020 | 3.329 | 3.495 | 3.315 | 3.409 | 99,996 | -0.01(-0.20%) |
Apr 22, 2020 | 3.429 | 3.490 | 3.385 | 3.415 | 21,561 | -0.05(-1.35%) |
Apr 21, 2020 | 3.395 | 3.529 | 3.362 | 3.462 | 33,128 | -0.06(-1.70%) |
Apr 20, 2020 | 3.362 | 3.841 | 3.345 | 3.522 | 89,431 | +0.19(+5.80%) |
Apr 17, 2020 | 3.209 | 3.365 | 3.209 | 3.329 | 90,422 | +0.04(+1.18%) |
Apr 16, 2020 | 3.222 | 3.365 | 3.176 | 3.290 | 13,220 | +0.05(+1.68%) |
Apr 15, 2020 | 3.189 | 3.296 | 3.119 | 3.236 | 24,519 | -0.11(-3.38%) |
Apr 14, 2020 | 3.362 | 3.509 | 3.282 | 3.349 | 78,103 | -0.32(-8.71%) |
Apr 13, 2020 | 4.015 | 4.028 | 3.668 | 3.668 | 21,657 | -0.29(-7.29%) |
Apr 09, 2020 | 3.915 | 4.061 | 3.762 | 3.957 | 67,291 | +0.23(+6.13%) |
Apr 08, 2020 | 3.841 | 3.841 | 3.577 | 3.728 | 23,657 | +0.00(+0.00%) |
Apr 07, 2020 | 3.801 | 3.801 | 3.495 | 3.728 | 54,480 | +0.01(+0.36%) |
Apr 06, 2020 | 3.402 | 3.725 | 3.389 | 3.715 | 27,727 | +0.42(+12.73%) |
Apr 03, 2020 | 3.549 | 3.549 | 3.196 | 3.296 | 7,810 | -0.12(-3.41%) |
Apr 02, 2020 | 3.402 | 3.429 | 3.194 | 3.412 | 20,026 | -0.01(-0.29%) |