Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.796 | 3.825 | 3.796 | 3.817 | 61,917 | +0.01(+0.38%) |
Jun 29, 2020 | 3.796 | 3.815 | 3.782 | 3.803 | 52,370 | +0.00(+0.00%) |
Jun 26, 2020 | 3.817 | 3.825 | 3.789 | 3.803 | 59,478 | -0.02(-0.56%) |
Jun 25, 2020 | 3.832 | 3.857 | 3.817 | 3.825 | 62,738 | -0.01(-0.37%) |
Jun 24, 2020 | 3.882 | 3.903 | 3.839 | 3.839 | 304,665 | -0.05(-1.29%) |
Jun 23, 2020 | 3.896 | 3.903 | 3.880 | 3.889 | 112,281 | +0.00(+0.00%) |
Jun 22, 2020 | 3.889 | 3.889 | 3.868 | 3.889 | 54,742 | -0.01(-0.18%) |
Jun 19, 2020 | 3.911 | 3.911 | 3.896 | 3.896 | 86,704 | -0.01(-0.18%) |
Jun 18, 2020 | 3.882 | 3.903 | 3.871 | 3.903 | 115,062 | +0.02(+0.55%) |
Jun 17, 2020 | 3.875 | 3.889 | 3.853 | 3.882 | 104,831 | +0.01(+0.18%) |
Jun 16, 2020 | 3.882 | 3.903 | 3.875 | 3.875 | 107,466 | +0.03(+0.74%) |
Jun 15, 2020 | 3.817 | 3.846 | 3.789 | 3.846 | 136,103 | -0.01(-0.19%) |
Jun 12, 2020 | 3.846 | 3.883 | 3.839 | 3.853 | 375,161 | +0.04(+0.94%) |
Jun 11, 2020 | 3.825 | 3.868 | 3.810 | 3.817 | 285,713 | -0.14(-3.62%) |
Jun 10, 2020 | 3.997 | 4.011 | 3.939 | 3.961 | 190,710 | -0.01(-0.25%) |
Jun 09, 2020 | 3.935 | 3.978 | 3.921 | 3.971 | 124,351 | +0.02(+0.54%) |
Jun 08, 2020 | 3.949 | 3.978 | 3.949 | 3.949 | 475,238 | +0.01(+0.18%) |
Jun 05, 2020 | 3.921 | 3.956 | 3.907 | 3.942 | 689,314 | +0.07(+1.84%) |
Jun 04, 2020 | 3.864 | 3.900 | 3.864 | 3.871 | 290,641 | +0.01(+0.18%) |
Jun 03, 2020 | 3.821 | 3.878 | 3.821 | 3.864 | 531,017 | +0.04(+1.12%) |
Jun 02, 2020 | 3.785 | 3.825 | 3.785 | 3.821 | 178,147 | +0.02(+0.56%) |
Jun 01, 2020 | 3.750 | 3.800 | 3.750 | 3.800 | 553,091 | +0.06(+1.52%) |
May 29, 2020 | 3.743 | 3.750 | 3.728 | 3.743 | 228,509 | +0.01(+0.38%) |
May 28, 2020 | 3.700 | 3.757 | 3.700 | 3.728 | 162,272 | +0.02(+0.58%) |
May 27, 2020 | 3.707 | 3.721 | 3.686 | 3.707 | 411,188 | +0.00(+0.10%) |
May 26, 2020 | 3.700 | 3.707 | 3.678 | 3.703 | 153,558 | +0.03(+0.87%) |
May 22, 2020 | 3.650 | 3.671 | 3.643 | 3.671 | 172,118 | +0.03(+0.78%) |
May 21, 2020 | 3.643 | 3.668 | 3.636 | 3.643 | 215,059 | -0.01(-0.20%) |
May 20, 2020 | 3.621 | 3.657 | 3.621 | 3.650 | 131,211 | +0.04(+1.19%) |
May 19, 2020 | 3.607 | 3.621 | 3.600 | 3.607 | 463,605 | +0.00(+0.00%) |
May 18, 2020 | 3.614 | 3.618 | 3.586 | 3.607 | 325,442 | +0.04(+1.00%) |
May 15, 2020 | 3.550 | 3.572 | 3.543 | 3.572 | 318,986 | +0.01(+0.20%) |
May 14, 2020 | 3.550 | 3.579 | 3.532 | 3.564 | 249,568 | +0.00(+0.00%) |
May 13, 2020 | 3.586 | 3.596 | 3.564 | 3.564 | 312,719 | -0.01(-0.40%) |
May 12, 2020 | 3.586 | 3.588 | 3.564 | 3.579 | 53,505 | +0.00(+0.00%) |
May 11, 2020 | 3.586 | 3.614 | 3.579 | 3.579 | 612,588 | -0.02(-0.59%) |
May 08, 2020 | 3.564 | 3.600 | 3.550 | 3.600 | 177,729 | +0.05(+1.53%) |
May 07, 2020 | 3.546 | 3.596 | 3.539 | 3.546 | 390,648 | +0.01(+0.20%) |
May 06, 2020 | 3.510 | 3.546 | 3.510 | 3.539 | 90,335 | +0.04(+1.01%) |
May 05, 2020 | 3.518 | 3.546 | 3.482 | 3.503 | 327,019 | +0.01(+0.41%) |
May 04, 2020 | 3.496 | 3.507 | 3.468 | 3.489 | 162,171 | -0.01(-0.40%) |
May 01, 2020 | 3.496 | 3.532 | 3.482 | 3.503 | 236,471 | -0.02(-0.60%) |
Apr 30, 2020 | 3.546 | 3.553 | 3.525 | 3.525 | 98,920 | -0.05(-1.39%) |
Apr 29, 2020 | 3.546 | 3.596 | 3.535 | 3.574 | 143,613 | +0.02(+0.60%) |
Apr 28, 2020 | 3.532 | 3.553 | 3.496 | 3.553 | 185,177 | +0.01(+0.20%) |
Apr 27, 2020 | 3.532 | 3.560 | 3.532 | 3.546 | 240,951 | -0.01(-0.20%) |
Apr 24, 2020 | 3.532 | 3.560 | 3.532 | 3.553 | 132,830 | +0.01(+0.40%) |
Apr 23, 2020 | 3.546 | 3.567 | 3.507 | 3.539 | 241,716 | +0.01(+0.20%) |
Apr 22, 2020 | 3.510 | 3.553 | 3.503 | 3.532 | 310,322 | +0.03(+0.81%) |
Apr 21, 2020 | 3.482 | 3.532 | 3.447 | 3.503 | 274,562 | -0.05(-1.40%) |
Apr 20, 2020 | 3.567 | 3.596 | 3.546 | 3.553 | 406,115 | -0.01(-0.40%) |
Apr 17, 2020 | 3.510 | 3.574 | 3.510 | 3.567 | 320,372 | +0.07(+2.03%) |
Apr 16, 2020 | 3.510 | 3.532 | 3.496 | 3.496 | 308,578 | -0.01(-0.20%) |
Apr 15, 2020 | 3.503 | 3.525 | 3.468 | 3.503 | 402,830 | -0.03(-0.80%) |
Apr 14, 2020 | 3.553 | 3.638 | 3.503 | 3.532 | 461,945 | +0.04(+1.01%) |
Apr 13, 2020 | 3.525 | 3.553 | 3.447 | 3.496 | 386,178 | -0.04(-1.20%) |
Apr 09, 2020 | 3.567 | 3.723 | 3.532 | 3.539 | 557,972 | +0.06(+1.63%) |
Apr 08, 2020 | 3.419 | 3.517 | 3.390 | 3.482 | 353,934 | +0.10(+2.92%) |
Apr 07, 2020 | 3.376 | 3.419 | 3.360 | 3.383 | 208,060 | +0.06(+1.91%) |
Apr 06, 2020 | 3.214 | 3.320 | 3.214 | 3.320 | 387,910 | +0.16(+5.13%) |
Apr 03, 2020 | 3.186 | 3.193 | 3.151 | 3.158 | 367,728 | -0.06(-1.75%) |
Apr 02, 2020 | 3.130 | 3.214 | 3.130 | 3.214 | 187,796 | +0.04(+1.33%) |