Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.940 | 4.180 | 3.363 | 3.453 | 41,584 | -0.75(-17.79%) |
Jun 29, 2020 | 4.130 | 4.590 | 4.090 | 4.200 | 49,422 | +0.15(+3.75%) |
Jun 26, 2020 | 4.300 | 4.400 | 3.860 | 4.048 | 20,600 | -0.12(-2.92%) |
Jun 25, 2020 | 3.720 | 4.440 | 3.720 | 4.170 | 10,322 | +0.35(+9.16%) |
Jun 24, 2020 | 4.010 | 4.200 | 3.820 | 3.820 | 26,579 | -0.08(-2.05%) |
Jun 23, 2020 | 3.810 | 4.080 | 3.700 | 3.900 | 8,931 | -0.08(-2.01%) |
Jun 22, 2020 | 4.060 | 4.470 | 3.760 | 3.980 | 16,965 | +0.25(+6.70%) |
Jun 19, 2020 | 4.100 | 4.221 | 3.700 | 3.730 | 37,500 | -0.46(-10.98%) |
Jun 18, 2020 | 4.800 | 4.800 | 3.790 | 4.190 | 27,968 | -0.75(-15.18%) |
Jun 17, 2020 | 5.270 | 5.500 | 3.750 | 4.940 | 233,050 | +1.19(+31.73%) |
Jun 16, 2020 | 3.300 | 4.290 | 3.290 | 3.750 | 118,520 | +0.52(+16.10%) |
Jun 15, 2020 | 3.250 | 3.470 | 3.190 | 3.230 | 32,262 | +0.08(+2.54%) |
Jun 12, 2020 | 3.250 | 3.320 | 3.100 | 3.150 | 15,100 | -0.16(-4.89%) |
Jun 11, 2020 | 3.390 | 3.390 | 3.254 | 3.312 | 3,746 | -0.18(-5.02%) |
Jun 10, 2020 | 3.525 | 3.525 | 3.487 | 3.487 | 936 | +0.14(+4.09%) |
Jun 09, 2020 | 3.700 | 3.944 | 3.350 | 3.350 | 10,582 | -0.52(-13.44%) |
Jun 08, 2020 | 3.640 | 4.080 | 3.380 | 3.870 | 23,594 | +0.43(+12.50%) |
Jun 05, 2020 | 3.440 | 3.616 | 3.440 | 3.440 | 4,600 | +0.15(+4.62%) |
Jun 04, 2020 | 3.288 | 3.288 | 3.288 | 206 | +0.00(+0.00%) | |
Jun 03, 2020 | 3.288 | 3.288 | 3.288 | 3.288 | 513 | +0.07(+2.11%) |
Jun 02, 2020 | 3.470 | 3.470 | 3.220 | 3.220 | 2,901 | +0.02(+0.63%) |
Jun 01, 2020 | 3.210 | 3.295 | 3.200 | 3.200 | 1,784 | -0.18(-5.33%) |
May 29, 2020 | 3.410 | 3.410 | 3.220 | 3.380 | 2,500 | -0.02(-0.49%) |
May 28, 2020 | 3.223 | 3.430 | 3.160 | 3.397 | 2,495 | +0.18(+5.48%) |
May 27, 2020 | 3.210 | 3.480 | 3.205 | 3.220 | 9,389 | -0.03(-0.92%) |
May 26, 2020 | 3.200 | 3.250 | 3.160 | 3.250 | 1,958 | +0.15(+4.84%) |
May 22, 2020 | 3.100 | 3.283 | 3.100 | 3.100 | 11,400 | +0.00(+0.00%) |
May 21, 2020 | 3.290 | 3.290 | 3.100 | 3.100 | 2,718 | -0.02(-0.64%) |
May 20, 2020 | 3.150 | 3.255 | 3.112 | 3.120 | 4,539 | -0.10(-3.01%) |
May 19, 2020 | 3.220 | 3.220 | 3.155 | 3.217 | 1,221 | -0.10(-3.11%) |
May 18, 2020 | 3.250 | 3.250 | 3.320 | 401 | +0.07(+2.15%) | |
May 15, 2020 | 3.250 | 3.250 | 3.250 | 10 | +0.00(+0.00%) | |
May 14, 2020 | 3.250 | 3.250 | 3.250 | 3.250 | 224 | -0.10(-2.99%) |
May 13, 2020 | 3.290 | 3.350 | 3.290 | 3.350 | 617 | +0.03(+0.90%) |
May 12, 2020 | 3.320 | 3.320 | 3.320 | 28 | +0.00(+0.00%) | |
May 11, 2020 | 3.510 | 3.527 | 3.320 | 3.320 | 1,743 | +0.00(+0.00%) |
May 08, 2020 | 3.400 | 3.700 | 3.060 | 3.320 | 16,100 | -0.15(-4.32%) |
May 07, 2020 | 3.470 | 3.470 | 3.470 | 44 | +0.00(+0.00%) | |
May 06, 2020 | 3.520 | 3.520 | 3.470 | 3.470 | 704 | -0.12(-3.22%) |
May 05, 2020 | 3.470 | 3.586 | 3.470 | 3.586 | 341 | +0.09(+2.44%) |
May 04, 2020 | 3.500 | 3.500 | 3.500 | 76 | +0.00(+0.00%) | |
May 01, 2020 | 3.470 | 3.520 | 3.400 | 3.500 | 6,000 | -0.10(-2.78%) |
Apr 30, 2020 | 3.600 | 3.600 | 3.450 | 3.600 | 7,489 | +0.15(+4.35%) |
Apr 29, 2020 | 3.450 | 3.450 | 3.450 | 3.450 | 340 | -0.01(-0.19%) |
Apr 28, 2020 | 3.457 | 3.457 | 3.457 | 3.457 | 501 | +0.01(+0.41%) |
Apr 27, 2020 | 3.600 | 3.600 | 3.369 | 3.442 | 1,055 | +0.13(+3.93%) |
Apr 24, 2020 | 3.312 | 3.312 | 3.312 | 4 | +0.00(+0.00%) | |
Apr 23, 2020 | 3.627 | 3.880 | 3.310 | 3.312 | 3,516 | -0.17(-4.94%) |
Apr 22, 2020 | 3.484 | 3.484 | 3.484 | 3.484 | 204 | -0.21(-5.58%) |
Apr 21, 2020 | 3.690 | 3.853 | 3.690 | 3.690 | 2,374 | +0.01(+0.32%) |
Apr 20, 2020 | 3.765 | 3.765 | 3.678 | 3.678 | 1,247 | +0.13(+3.73%) |
Apr 17, 2020 | 3.690 | 3.690 | 3.546 | 3.546 | 400 | -0.20(-5.44%) |
Apr 16, 2020 | 3.750 | 3.750 | 3.696 | 3.750 | 2,752 | +0.06(+1.63%) |
Apr 15, 2020 | 3.400 | 4.210 | 3.400 | 3.690 | 7,431 | +0.35(+10.35%) |
Apr 14, 2020 | 3.400 | 3.400 | 3.319 | 3.344 | 2,582 | +0.05(+1.37%) |
Apr 13, 2020 | 3.300 | 3.300 | 3.250 | 3.299 | 899 | -0.10(-2.99%) |
Apr 09, 2020 | 3.264 | 3.400 | 3.155 | 3.400 | 2,600 | +0.11(+3.21%) |
Apr 08, 2020 | 3.400 | 3.400 | 3.294 | 3.294 | 650 | +0.08(+2.43%) |
Apr 07, 2020 | 3.216 | 3.216 | 3.216 | 2 | +0.00(+0.00%) | |
Apr 06, 2020 | 3.202 | 3.216 | 3.190 | 3.216 | 564 | +0.04(+1.37%) |
Apr 03, 2020 | 3.173 | 3.173 | 3.173 | 234 | +0.00(+0.00%) | |
Apr 02, 2020 | 3.173 | 3.173 | 3.173 | 166 | +0.00(+0.00%) |