Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.206 | 3.265 | 3.176 | 3.255 | 757,229 | +0.04(+1.22%) |
Jun 29, 2020 | 3.196 | 3.226 | 3.157 | 3.216 | 674,281 | +0.00(+0.00%) |
Jun 26, 2020 | 3.275 | 3.275 | 3.206 | 3.216 | 1,168,775 | +0.01(+0.31%) |
Jun 25, 2020 | 3.137 | 3.216 | 3.117 | 3.206 | 1,067,633 | +0.07(+2.19%) |
Jun 24, 2020 | 3.186 | 3.186 | 3.108 | 3.137 | 1,272,161 | -0.05(-1.54%) |
Jun 23, 2020 | 3.265 | 3.270 | 3.176 | 3.186 | 2,165,364 | -0.01(-0.31%) |
Jun 22, 2020 | 3.206 | 3.235 | 3.186 | 3.196 | 1,232,107 | -0.05(-1.52%) |
Jun 19, 2020 | 3.304 | 3.344 | 3.226 | 3.245 | 4,106,678 | -0.04(-1.20%) |
Jun 18, 2020 | 3.294 | 3.299 | 3.255 | 3.285 | 938,279 | -0.03(-0.89%) |
Jun 17, 2020 | 3.314 | 3.383 | 3.265 | 3.314 | 1,915,655 | +0.02(+0.60%) |
Jun 16, 2020 | 3.245 | 3.304 | 3.181 | 3.294 | 2,539,937 | -0.01(-0.30%) |
Jun 15, 2020 | 3.098 | 3.324 | 3.088 | 3.304 | 2,015,645 | +0.21(+6.67%) |
Jun 12, 2020 | 3.058 | 3.127 | 3.029 | 3.098 | 745,457 | +0.03(+0.96%) |
Jun 11, 2020 | 3.176 | 3.176 | 3.068 | 3.068 | 1,498,613 | -0.16(-4.88%) |
Jun 10, 2020 | 3.304 | 3.304 | 3.206 | 3.226 | 758,031 | -0.04(-1.20%) |
Jun 09, 2020 | 3.324 | 3.334 | 3.216 | 3.265 | 943,787 | -0.15(-4.32%) |
Jun 08, 2020 | 3.353 | 3.422 | 3.314 | 3.412 | 1,275,393 | +0.14(+4.20%) |
Jun 05, 2020 | 3.314 | 3.332 | 3.265 | 3.275 | 1,289,679 | +0.02(+0.60%) |
Jun 04, 2020 | 3.324 | 3.344 | 3.245 | 3.255 | 1,040,413 | -0.05(-1.49%) |
Jun 03, 2020 | 3.285 | 3.314 | 3.255 | 3.304 | 727,953 | -0.03(-0.88%) |
Jun 02, 2020 | 3.314 | 3.334 | 3.296 | 3.334 | 629,860 | +0.05(+1.50%) |
Jun 01, 2020 | 3.294 | 3.314 | 3.265 | 3.285 | 862,360 | +0.03(+0.91%) |
May 29, 2020 | 3.147 | 3.304 | 3.129 | 3.255 | 2,430,695 | +0.25(+8.17%) |
May 28, 2020 | 3.068 | 3.078 | 2.980 | 3.009 | 1,292,772 | -0.06(-1.92%) |
May 27, 2020 | 3.049 | 3.068 | 2.965 | 3.068 | 1,836,312 | +0.16(+5.41%) |
May 26, 2020 | 2.940 | 2.999 | 2.911 | 2.911 | 1,653,315 | +0.00(+0.00%) |
May 22, 2020 | 2.931 | 2.940 | 2.872 | 2.911 | 915,069 | -0.04(-1.33%) |
May 21, 2020 | 2.911 | 2.970 | 2.911 | 2.950 | 585,545 | +0.07(+2.39%) |
May 20, 2020 | 2.891 | 2.926 | 2.862 | 2.881 | 1,156,029 | +0.04(+1.38%) |
May 19, 2020 | 2.891 | 2.911 | 2.773 | 2.842 | 1,713,238 | -0.04(-1.37%) |
May 18, 2020 | 2.901 | 2.911 | 2.852 | 2.881 | 769,379 | +0.02(+0.69%) |
May 15, 2020 | 2.852 | 2.881 | 2.822 | 2.862 | 682,819 | -0.01(-0.34%) |
May 14, 2020 | 2.842 | 2.877 | 2.744 | 2.872 | 1,749,412 | +0.05(+1.74%) |
May 13, 2020 | 3.009 | 3.009 | 2.803 | 2.822 | 908,664 | -0.16(-5.28%) |
May 12, 2020 | 3.029 | 3.049 | 2.980 | 2.980 | 1,590,577 | +0.01(+0.33%) |
May 11, 2020 | 3.039 | 3.039 | 2.960 | 2.970 | 1,022,899 | -0.07(-2.27%) |
May 08, 2020 | 3.009 | 3.049 | 2.999 | 3.039 | 648,246 | +0.08(+2.66%) |
May 07, 2020 | 2.970 | 3.029 | 2.960 | 2.960 | 1,281,627 | -0.04(-1.31%) |
May 06, 2020 | 3.078 | 3.103 | 2.980 | 2.999 | 1,299,170 | -0.07(-2.24%) |
May 05, 2020 | 3.137 | 3.181 | 3.039 | 3.068 | 551,840 | -0.09(-2.80%) |
May 04, 2020 | 3.147 | 3.186 | 3.117 | 3.157 | 1,040,014 | +0.02(+0.63%) |
May 01, 2020 | 3.176 | 3.176 | 3.058 | 3.137 | 1,219,008 | -0.10(-3.04%) |
Apr 30, 2020 | 3.245 | 3.344 | 3.196 | 3.235 | 2,217,111 | +0.13(+4.11%) |
Apr 29, 2020 | 2.881 | 3.157 | 2.881 | 3.108 | 2,487,320 | +0.17(+5.69%) |
Apr 28, 2020 | 2.970 | 2.990 | 2.926 | 2.940 | 1,375,445 | +0.00(+0.00%) |
Apr 27, 2020 | 2.950 | 2.980 | 2.940 | 2.940 | 1,129,389 | +0.05(+1.70%) |
Apr 24, 2020 | 2.901 | 2.940 | 2.862 | 2.891 | 560,491 | -0.06(-2.00%) |
Apr 23, 2020 | 2.931 | 2.990 | 2.931 | 2.950 | 779,438 | +0.06(+2.04%) |
Apr 22, 2020 | 2.901 | 2.931 | 2.872 | 2.891 | 2,181,640 | +0.05(+1.73%) |
Apr 21, 2020 | 2.921 | 2.921 | 2.803 | 2.842 | 1,161,363 | -0.07(-2.36%) |
Apr 20, 2020 | 2.901 | 2.970 | 2.901 | 2.911 | 1,208,415 | -0.07(-2.31%) |
Apr 17, 2020 | 3.049 | 3.049 | 2.911 | 2.980 | 1,445,157 | -0.03(-0.98%) |
Apr 16, 2020 | 2.990 | 3.088 | 2.970 | 3.009 | 1,825,981 | -0.01(-0.33%) |
Apr 15, 2020 | 2.970 | 3.058 | 2.773 | 3.019 | 2,032,897 | -0.03(-0.97%) |
Apr 14, 2020 | 3.009 | 3.117 | 3.009 | 3.049 | 1,492,349 | +0.06(+1.97%) |
Apr 13, 2020 | 2.990 | 3.029 | 2.960 | 2.990 | 753,973 | -0.06(-1.94%) |
Apr 09, 2020 | 3.108 | 3.137 | 3.019 | 3.049 | 1,061,802 | -0.03(-0.96%) |
Apr 08, 2020 | 3.039 | 3.117 | 3.039 | 3.078 | 946,093 | +0.04(+1.29%) |
Apr 07, 2020 | 2.999 | 3.147 | 2.999 | 3.039 | 1,662,470 | +0.03(+0.98%) |
Apr 06, 2020 | 2.911 | 3.009 | 2.901 | 3.009 | 1,570,191 | +0.14(+4.79%) |
Apr 03, 2020 | 2.832 | 2.881 | 2.793 | 2.872 | 782,268 | -0.10(-3.31%) |
Apr 02, 2020 | 2.950 | 3.029 | 2.926 | 2.970 | 986,305 | +0.00(+0.00%) |