Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 2.511 | 2.589 | 2.462 | 2.520 | 176,554 | -0.02(-0.77%) |
Jun 29, 2020 | 2.442 | 2.638 | 2.384 | 2.540 | 117,970 | +0.10(+4.00%) |
Jun 26, 2020 | 2.540 | 2.540 | 2.354 | 2.442 | 130,210 | -0.08(-3.10%) |
Jun 25, 2020 | 2.471 | 2.589 | 2.393 | 2.520 | 109,856 | +0.05(+1.98%) |
Jun 24, 2020 | 2.569 | 2.584 | 2.296 | 2.471 | 196,923 | -0.14(-5.24%) |
Jun 23, 2020 | 2.647 | 2.696 | 2.530 | 2.608 | 128,015 | -0.03(-1.11%) |
Jun 22, 2020 | 2.686 | 2.696 | 2.550 | 2.638 | 185,727 | -0.06(-2.17%) |
Jun 19, 2020 | 2.794 | 2.829 | 2.696 | 2.696 | 243,838 | -0.08(-2.82%) |
Jun 18, 2020 | 2.804 | 2.911 | 2.765 | 2.774 | 100,890 | -0.06(-2.07%) |
Jun 17, 2020 | 2.979 | 3.009 | 2.823 | 2.833 | 233,665 | -0.11(-3.65%) |
Jun 16, 2020 | 3.028 | 3.028 | 2.804 | 2.940 | 127,908 | +0.03(+1.01%) |
Jun 15, 2020 | 2.765 | 2.989 | 2.706 | 2.911 | 188,624 | +0.04(+1.36%) |
Jun 12, 2020 | 2.940 | 3.019 | 2.789 | 2.872 | 184,977 | +0.17(+6.14%) |
Jun 11, 2020 | 2.589 | 2.823 | 2.579 | 2.706 | 395,733 | -0.23(-7.97%) |
Jun 10, 2020 | 2.960 | 3.028 | 2.774 | 2.940 | 286,490 | -0.09(-2.90%) |
Jun 09, 2020 | 3.419 | 3.487 | 3.028 | 3.028 | 326,359 | -0.31(-9.36%) |
Jun 08, 2020 | 3.048 | 3.351 | 3.048 | 3.341 | 538,294 | +0.37(+12.50%) |
Jun 05, 2020 | 2.882 | 3.028 | 2.766 | 2.970 | 537,016 | +0.21(+7.42%) |
Jun 04, 2020 | 2.706 | 2.784 | 2.618 | 2.765 | 268,903 | +0.12(+4.43%) |
Jun 03, 2020 | 2.559 | 2.735 | 2.520 | 2.647 | 237,225 | +0.09(+3.44%) |
Jun 02, 2020 | 2.442 | 2.559 | 2.413 | 2.559 | 116,731 | +0.14(+5.65%) |
Jun 01, 2020 | 2.335 | 2.501 | 2.305 | 2.423 | 236,552 | +0.05(+2.06%) |
May 29, 2020 | 2.403 | 2.462 | 2.325 | 2.374 | 204,836 | -0.08(-3.19%) |
May 28, 2020 | 2.608 | 2.716 | 2.384 | 2.452 | 354,130 | -0.24(-9.06%) |
May 27, 2020 | 2.432 | 2.696 | 2.413 | 2.696 | 633,972 | +0.33(+14.05%) |
May 26, 2020 | 2.237 | 2.403 | 2.091 | 2.364 | 528,587 | +0.21(+10.00%) |
May 22, 2020 | 2.227 | 2.257 | 2.061 | 2.149 | 332,692 | -0.09(-3.93%) |
May 21, 2020 | 2.393 | 2.442 | 2.227 | 2.237 | 215,298 | -0.12(-4.98%) |
May 20, 2020 | 2.325 | 2.423 | 2.286 | 2.354 | 443,434 | +0.06(+2.55%) |
May 19, 2020 | 2.325 | 2.345 | 2.208 | 2.296 | 268,476 | -0.01(-0.42%) |
May 18, 2020 | 2.091 | 2.374 | 2.081 | 2.305 | 328,459 | +0.27(+13.46%) |
May 15, 2020 | 2.061 | 2.139 | 2.022 | 2.032 | 226,435 | -0.03(-1.42%) |
May 14, 2020 | 2.130 | 2.149 | 1.973 | 2.061 | 208,194 | -0.09(-4.09%) |
May 13, 2020 | 2.237 | 2.237 | 1.973 | 2.149 | 417,574 | -0.02(-0.90%) |
May 12, 2020 | 2.345 | 2.364 | 2.169 | 2.169 | 210,898 | -0.08(-3.48%) |
May 11, 2020 | 2.305 | 2.327 | 2.219 | 2.247 | 195,293 | -0.11(-4.56%) |
May 08, 2020 | 2.354 | 2.423 | 2.247 | 2.354 | 236,160 | +0.01(+0.42%) |
May 07, 2020 | 2.188 | 2.366 | 2.188 | 2.345 | 212,277 | +0.16(+7.14%) |
May 06, 2020 | 2.501 | 2.599 | 2.159 | 2.188 | 400,747 | -0.27(-11.10%) |
May 05, 2020 | 2.714 | 2.733 | 2.423 | 2.462 | 362,001 | -0.23(-8.63%) |
May 04, 2020 | 2.617 | 2.752 | 2.452 | 2.694 | 325,088 | +0.08(+2.96%) |
May 01, 2020 | 2.733 | 2.762 | 2.481 | 2.617 | 490,966 | -0.20(-7.22%) |
Apr 30, 2020 | 2.946 | 3.169 | 2.714 | 2.820 | 550,514 | -0.13(-4.28%) |
Apr 29, 2020 | 2.907 | 3.111 | 2.869 | 2.946 | 529,586 | +0.05(+1.67%) |
Apr 28, 2020 | 2.810 | 3.004 | 2.733 | 2.898 | 547,387 | +0.11(+3.82%) |
Apr 27, 2020 | 2.714 | 2.898 | 2.684 | 2.791 | 429,557 | +0.08(+2.86%) |
Apr 24, 2020 | 2.636 | 2.859 | 2.626 | 2.714 | 723,757 | -0.03(-1.06%) |
Apr 23, 2020 | 2.520 | 2.878 | 2.520 | 2.743 | 889,415 | +0.10(+3.66%) |
Apr 22, 2020 | 2.907 | 2.907 | 2.588 | 2.646 | 530,142 | -0.27(-9.30%) |
Apr 21, 2020 | 3.033 | 3.314 | 2.646 | 2.917 | 1,157,782 | -0.04(-1.31%) |
Apr 20, 2020 | 2.161 | 3.004 | 2.035 | 2.956 | 1,612,014 | +0.73(+32.61%) |
Apr 17, 2020 | 2.103 | 2.229 | 2.045 | 2.229 | 423,481 | +0.16(+7.48%) |
Apr 16, 2020 | 2.045 | 2.161 | 1.987 | 2.074 | 161,614 | +0.04(+1.90%) |
Apr 15, 2020 | 2.132 | 2.248 | 1.899 | 2.035 | 932,978 | -0.16(-7.49%) |
Apr 14, 2020 | 1.899 | 2.248 | 1.832 | 2.200 | 870,352 | +0.40(+22.04%) |
Apr 13, 2020 | 1.773 | 1.890 | 1.744 | 1.803 | 495,159 | +0.10(+5.68%) |
Apr 09, 2020 | 1.764 | 2.074 | 1.657 | 1.706 | 1,325,341 | +0.03(+1.73%) |
Apr 08, 2020 | 1.609 | 1.706 | 1.551 | 1.677 | 457,333 | +0.13(+8.13%) |
Apr 07, 2020 | 1.618 | 1.706 | 1.522 | 1.551 | 1,217,230 | -0.07(-4.19%) |
Apr 06, 2020 | 1.570 | 1.667 | 1.502 | 1.618 | 801,584 | +0.04(+2.45%) |
Apr 03, 2020 | 1.638 | 1.647 | 1.444 | 1.580 | 1,141,254 | -0.14(-7.91%) |
Apr 02, 2020 | 1.541 | 2.122 | 1.260 | 1.715 | 5,127,536 | -1.40(-44.86%) |