Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.538 | 3.538 | 3.308 | 3.396 | 11,668 | -0.03(-0.77%) |
Jun 29, 2020 | 3.476 | 3.643 | 3.389 | 3.423 | 16,719 | -0.12(-3.26%) |
Jun 26, 2020 | 3.529 | 3.688 | 3.449 | 3.538 | 6,574 | -0.03(-0.72%) |
Jun 25, 2020 | 3.458 | 3.767 | 3.441 | 3.564 | 22,012 | +0.12(+3.57%) |
Jun 24, 2020 | 3.370 | 3.564 | 3.264 | 3.441 | 17,234 | -0.08(-2.24%) |
Jun 23, 2020 | 3.608 | 3.608 | 3.458 | 3.520 | 16,368 | +0.05(+1.53%) |
Jun 22, 2020 | 3.555 | 3.705 | 3.467 | 3.467 | 22,175 | -0.15(-4.15%) |
Jun 19, 2020 | 3.864 | 3.864 | 3.573 | 3.617 | 14,509 | +0.09(+2.50%) |
Jun 18, 2020 | 3.705 | 3.732 | 3.529 | 3.529 | 26,988 | -0.26(-6.98%) |
Jun 17, 2020 | 4.058 | 4.058 | 3.626 | 3.793 | 27,062 | -0.23(-5.70%) |
Jun 16, 2020 | 4.102 | 4.160 | 3.714 | 4.023 | 18,107 | +0.04(+0.89%) |
Jun 15, 2020 | 3.793 | 4.062 | 3.622 | 3.987 | 35,712 | +0.13(+3.43%) |
Jun 12, 2020 | 3.899 | 3.991 | 3.787 | 3.855 | 10,655 | +0.11(+2.83%) |
Jun 11, 2020 | 3.820 | 3.820 | 3.615 | 3.749 | 21,075 | -0.29(-7.11%) |
Jun 10, 2020 | 4.226 | 4.402 | 3.987 | 4.036 | 37,681 | -0.18(-4.28%) |
Jun 09, 2020 | 4.402 | 4.402 | 4.014 | 4.217 | 24,502 | -0.02(-0.42%) |
Jun 08, 2020 | 3.908 | 4.349 | 3.908 | 4.235 | 25,499 | +0.34(+8.60%) |
Jun 05, 2020 | 3.935 | 4.093 | 3.793 | 3.899 | 77,647 | +0.11(+2.79%) |
Jun 04, 2020 | 3.538 | 3.793 | 3.441 | 3.793 | 99,974 | +0.09(+2.38%) |
Jun 03, 2020 | 3.352 | 3.705 | 3.264 | 3.705 | 73,473 | +0.35(+10.53%) |
Jun 02, 2020 | 3.088 | 3.439 | 3.088 | 3.352 | 177,845 | +0.20(+6.24%) |
Jun 01, 2020 | 2.947 | 3.635 | 2.947 | 3.155 | 490,566 | +0.47(+17.65%) |
May 29, 2020 | 3.158 | 3.361 | 2.655 | 2.682 | 158,242 | -0.64(-19.36%) |
May 28, 2020 | 3.149 | 3.326 | 3.026 | 3.326 | 10,588 | +0.13(+4.14%) |
May 27, 2020 | 3.299 | 3.299 | 3.044 | 3.194 | 13,468 | +0.10(+3.28%) |
May 26, 2020 | 3.176 | 3.299 | 3.035 | 3.092 | 10,240 | +0.06(+1.89%) |
May 22, 2020 | 3.331 | 3.331 | 3.026 | 3.035 | 6,687 | -0.23(-7.03%) |
May 21, 2020 | 3.396 | 3.591 | 3.167 | 3.264 | 6,000 | +0.00(+0.00%) |
May 20, 2020 | 3.326 | 3.661 | 3.264 | 3.264 | 29,960 | -0.02(-0.54%) |
May 19, 2020 | 3.239 | 3.485 | 3.138 | 3.282 | 10,404 | +0.07(+2.28%) |
May 18, 2020 | 3.246 | 3.476 | 3.123 | 3.209 | 3,748 | +0.12(+3.92%) |
May 15, 2020 | 3.273 | 3.414 | 3.088 | 3.088 | 2,947 | -0.08(-2.51%) |
May 14, 2020 | 3.123 | 3.349 | 3.123 | 3.167 | 4,545 | -0.15(-4.52%) |
May 13, 2020 | 3.335 | 3.617 | 3.123 | 3.317 | 20,572 | -0.01(-0.27%) |
May 12, 2020 | 3.529 | 3.546 | 3.326 | 3.326 | 15,790 | -0.20(-5.75%) |
May 11, 2020 | 3.670 | 3.670 | 3.432 | 3.529 | 3,059 | -0.14(-3.85%) |
May 08, 2020 | 3.583 | 3.670 | 3.583 | 3.670 | 1,246 | +0.06(+1.71%) |
May 07, 2020 | 3.594 | 3.626 | 3.594 | 3.608 | 3,076 | -0.02(-0.49%) |
May 06, 2020 | 3.432 | 3.793 | 3.432 | 3.626 | 3,584 | -0.02(-0.48%) |
May 05, 2020 | 3.317 | 3.811 | 3.317 | 3.643 | 12,741 | -0.11(-2.82%) |
May 04, 2020 | 3.352 | 3.749 | 3.352 | 3.749 | 5,354 | +0.28(+8.14%) |
May 01, 2020 | 3.344 | 3.529 | 3.344 | 3.467 | 1,927 | -0.30(-7.96%) |
Apr 30, 2020 | 3.767 | 3.767 | 3.767 | 3.767 | 457 | +0.05(+1.43%) |
Apr 29, 2020 | 4.005 | 4.005 | 3.564 | 3.714 | 9,756 | +0.01(+0.24%) |
Apr 28, 2020 | 3.626 | 3.753 | 3.423 | 3.705 | 4,687 | +0.24(+6.87%) |
Apr 27, 2020 | 3.666 | 3.666 | 3.321 | 3.467 | 4,793 | -0.03(-0.91%) |
Apr 24, 2020 | 3.255 | 3.499 | 3.238 | 3.499 | 6,234 | +0.17(+5.20%) |
Apr 23, 2020 | 3.414 | 3.583 | 3.264 | 3.326 | 8,495 | -0.15(-4.31%) |
Apr 22, 2020 | 3.408 | 3.732 | 3.408 | 3.476 | 20,664 | -0.04(-1.25%) |
Apr 21, 2020 | 3.635 | 3.635 | 3.383 | 3.520 | 1,127 | -0.07(-1.99%) |
Apr 20, 2020 | 3.937 | 3.937 | 3.538 | 3.591 | 2,636 | -0.16(-4.21%) |
Apr 17, 2020 | 3.874 | 4.040 | 3.564 | 3.749 | 6,687 | +0.10(+2.68%) |
Apr 16, 2020 | 3.943 | 3.943 | 3.626 | 3.651 | 12,731 | -0.21(-5.45%) |
Apr 15, 2020 | 3.905 | 3.905 | 3.834 | 3.862 | 1,678 | -0.02(-0.45%) |
Apr 14, 2020 | 3.782 | 3.882 | 3.723 | 3.879 | 4,506 | +0.08(+2.03%) |
Apr 13, 2020 | 3.873 | 3.882 | 3.793 | 3.802 | 4,704 | +0.01(+0.23%) |
Apr 09, 2020 | 3.882 | 4.167 | 3.749 | 3.793 | 66,085 | +0.05(+1.42%) |
Apr 08, 2020 | 3.679 | 3.970 | 3.555 | 3.740 | 15,147 | +0.11(+2.91%) |
Apr 07, 2020 | 3.917 | 4.032 | 3.529 | 3.635 | 12,719 | +0.01(+0.24%) |
Apr 06, 2020 | 3.882 | 3.882 | 3.441 | 3.626 | 43,703 | +0.27(+8.16%) |
Apr 03, 2020 | 3.529 | 3.597 | 3.352 | 3.352 | 5,667 | -0.15(-4.28%) |
Apr 02, 2020 | 3.335 | 3.961 | 3.273 | 3.502 | 150,738 | +0.28(+8.76%) |