Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 2.280 | 2.310 | 2.210 | 2.300 | 285,766 | +0.02(+0.88%) |
Jun 29, 2020 | 2.330 | 2.650 | 2.230 | 2.280 | 458,384 | -0.03(-1.30%) |
Jun 26, 2020 | 2.430 | 2.490 | 2.220 | 2.310 | 501,800 | -0.12(-4.94%) |
Jun 25, 2020 | 2.250 | 2.470 | 2.210 | 2.430 | 418,440 | +0.21(+9.46%) |
Jun 24, 2020 | 2.330 | 2.350 | 2.180 | 2.220 | 306,974 | -0.09(-3.90%) |
Jun 23, 2020 | 2.250 | 2.350 | 2.220 | 2.310 | 238,291 | +0.08(+3.59%) |
Jun 22, 2020 | 2.380 | 2.380 | 2.170 | 2.230 | 310,171 | -0.12(-5.11%) |
Jun 19, 2020 | 2.240 | 2.360 | 2.180 | 2.350 | 278,700 | +0.13(+5.86%) |
Jun 18, 2020 | 2.230 | 2.290 | 2.170 | 2.220 | 501,491 | -0.06(-2.63%) |
Jun 17, 2020 | 2.470 | 2.920 | 2.250 | 2.280 | 2,756,725 | -0.16(-6.56%) |
Jun 16, 2020 | 2.350 | 2.470 | 2.270 | 2.440 | 347,758 | +0.11(+4.72%) |
Jun 15, 2020 | 2.270 | 2.360 | 2.250 | 2.330 | 290,622 | +0.05(+2.19%) |
Jun 12, 2020 | 2.400 | 2.452 | 2.200 | 2.280 | 279,700 | -0.06(-2.56%) |
Jun 11, 2020 | 2.450 | 2.480 | 2.330 | 2.340 | 185,331 | -0.21(-8.24%) |
Jun 10, 2020 | 2.570 | 2.610 | 2.440 | 2.550 | 143,508 | -0.02(-0.78%) |
Jun 09, 2020 | 2.640 | 2.640 | 2.470 | 2.570 | 181,511 | -0.08(-3.02%) |
Jun 08, 2020 | 2.470 | 2.670 | 2.460 | 2.650 | 179,094 | +0.21(+8.61%) |
Jun 05, 2020 | 2.560 | 2.640 | 2.370 | 2.440 | 358,000 | -0.11(-4.31%) |
Jun 04, 2020 | 2.620 | 2.650 | 2.450 | 2.550 | 243,248 | -0.06(-2.30%) |
Jun 03, 2020 | 2.720 | 2.730 | 2.600 | 2.610 | 421,693 | -0.05(-1.88%) |
Jun 02, 2020 | 2.740 | 2.820 | 2.600 | 2.660 | 438,978 | -0.06(-2.21%) |
Jun 01, 2020 | 2.850 | 2.990 | 2.650 | 2.720 | 387,645 | -0.04(-1.45%) |
May 29, 2020 | 3.110 | 3.130 | 2.630 | 2.760 | 603,600 | -0.24(-8.00%) |
May 28, 2020 | 3.010 | 3.200 | 2.900 | 3.000 | 427,822 | +0.08(+2.74%) |
May 27, 2020 | 3.090 | 3.180 | 2.630 | 2.920 | 658,520 | -0.14(-4.58%) |
May 26, 2020 | 2.860 | 3.400 | 2.800 | 3.060 | 2,306,527 | +0.25(+8.90%) |
May 22, 2020 | 2.630 | 2.850 | 2.500 | 2.810 | 445,800 | +0.23(+8.91%) |
May 21, 2020 | 2.490 | 2.700 | 2.490 | 2.580 | 579,219 | +0.07(+2.79%) |
May 20, 2020 | 2.420 | 2.550 | 2.420 | 2.510 | 323,292 | +0.10(+4.15%) |
May 19, 2020 | 2.550 | 2.550 | 2.380 | 2.410 | 498,153 | -0.04(-1.63%) |
May 18, 2020 | 2.570 | 2.640 | 2.400 | 2.450 | 445,067 | -0.08(-3.16%) |
May 15, 2020 | 2.540 | 2.780 | 2.500 | 2.530 | 374,800 | -0.01(-0.39%) |
May 14, 2020 | 2.750 | 2.790 | 2.360 | 2.540 | 576,358 | -0.11(-4.15%) |
May 13, 2020 | 2.920 | 2.950 | 2.400 | 2.650 | 1,038,667 | -0.05(-1.85%) |
May 12, 2020 | 2.500 | 2.720 | 2.320 | 2.700 | 479,331 | +0.26(+10.66%) |
May 11, 2020 | 2.230 | 2.540 | 2.200 | 2.440 | 392,424 | +0.24(+10.91%) |
May 08, 2020 | 2.360 | 2.375 | 2.100 | 2.200 | 207,700 | -0.16(-6.78%) |
May 07, 2020 | 2.290 | 2.510 | 2.260 | 2.360 | 588,897 | +0.12(+5.36%) |
May 06, 2020 | 2.390 | 2.390 | 2.220 | 2.240 | 100,248 | -0.06(-2.61%) |
May 05, 2020 | 2.370 | 2.440 | 2.270 | 2.300 | 192,795 | -0.03(-1.29%) |
May 04, 2020 | 2.200 | 2.380 | 2.180 | 2.330 | 173,633 | +0.09(+4.02%) |
May 01, 2020 | 2.340 | 2.357 | 2.200 | 2.240 | 106,000 | -0.04(-1.75%) |
Apr 30, 2020 | 2.400 | 2.400 | 2.010 | 2.280 | 316,093 | +0.03(+1.33%) |
Apr 29, 2020 | 2.310 | 2.410 | 2.210 | 2.250 | 209,727 | +0.02(+0.90%) |
Apr 28, 2020 | 2.400 | 2.420 | 2.200 | 2.230 | 256,196 | -0.08(-3.46%) |
Apr 27, 2020 | 2.110 | 2.390 | 2.110 | 2.310 | 280,379 | +0.21(+10.00%) |
Apr 24, 2020 | 2.020 | 2.159 | 1.967 | 2.100 | 212,300 | +0.12(+6.06%) |
Apr 23, 2020 | 2.000 | 2.010 | 1.930 | 1.980 | 141,571 | +0.03(+1.54%) |
Apr 22, 2020 | 1.950 | 2.080 | 1.950 | 1.950 | 130,655 | +0.04(+2.09%) |
Apr 21, 2020 | 2.040 | 2.040 | 1.910 | 1.910 | 74,981 | -0.13(-6.37%) |
Apr 20, 2020 | 2.070 | 2.090 | 1.850 | 2.040 | 164,531 | +0.00(+0.00%) |
Apr 17, 2020 | 2.140 | 2.150 | 1.770 | 2.040 | 171,200 | +0.00(+0.00%) |
Apr 16, 2020 | 2.050 | 2.190 | 2.000 | 2.040 | 202,865 | +0.01(+0.49%) |
Apr 15, 2020 | 1.870 | 2.050 | 1.680 | 2.030 | 185,332 | +0.12(+6.28%) |
Apr 14, 2020 | 1.810 | 1.980 | 1.720 | 1.910 | 192,292 | +0.09(+4.95%) |
Apr 13, 2020 | 1.770 | 1.820 | 1.655 | 1.820 | 102,439 | +0.00(+0.00%) |
Apr 09, 2020 | 1.820 | 1.850 | 1.740 | 1.820 | 142,400 | +0.00(+0.00%) |
Apr 08, 2020 | 1.760 | 1.830 | 1.720 | 1.820 | 91,651 | +0.06(+3.41%) |
Apr 07, 2020 | 1.750 | 1.800 | 1.650 | 1.760 | 141,244 | +0.06(+3.53%) |
Apr 06, 2020 | 1.700 | 1.770 | 1.640 | 1.700 | 113,340 | +0.04(+2.41%) |
Apr 03, 2020 | 1.700 | 1.750 | 1.570 | 1.660 | 122,500 | +0.00(+0.00%) |
Apr 02, 2020 | 1.640 | 1.740 | 1.566 | 1.660 | 59,597 | +0.00(+0.00%) |