Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.370 | 3.618 | 3.325 | 3.467 | 602,509 | +0.04(+1.30%) |
Jun 29, 2020 | 3.520 | 3.618 | 3.254 | 3.423 | 814,671 | -0.11(-3.02%) |
Jun 26, 2020 | 3.645 | 3.764 | 3.467 | 3.529 | 827,387 | -0.27(-7.01%) |
Jun 25, 2020 | 3.751 | 3.902 | 3.547 | 3.795 | 792,478 | -0.25(-6.14%) |
Jun 24, 2020 | 4.186 | 4.780 | 3.795 | 4.044 | 4,935,083 | +0.23(+6.05%) |
Jun 23, 2020 | 3.795 | 3.946 | 3.405 | 3.813 | 2,807,559 | -0.09(-2.27%) |
Jun 22, 2020 | 4.097 | 4.256 | 3.742 | 3.902 | 964,898 | -0.50(-11.29%) |
Jun 19, 2020 | 4.700 | 4.726 | 4.274 | 4.398 | 1,151,712 | -0.13(-2.94%) |
Jun 18, 2020 | 4.434 | 4.664 | 4.123 | 4.531 | 2,215,685 | -0.17(-3.58%) |
Jun 17, 2020 | 4.868 | 5.152 | 4.611 | 4.700 | 1,931,349 | -0.42(-8.15%) |
Jun 16, 2020 | 4.895 | 5.737 | 4.496 | 5.117 | 7,303,004 | +0.04(+0.87%) |
Jun 15, 2020 | 4.523 | 6.473 | 4.097 | 5.072 | 16,888,402 | +1.04(+25.71%) |
Jun 12, 2020 | 5.294 | 5.374 | 3.325 | 4.035 | 12,746,755 | +0.58(+16.67%) |
Jun 11, 2020 | 5.764 | 5.968 | 3.077 | 3.458 | 8,389,825 | -1.68(-32.76%) |
Jun 10, 2020 | 9.347 | 26.60 | 4.771 | 5.143 | 45,198,532 | +2.53(+96.61%) |
Jun 09, 2020 | 2.066 | 2.749 | 2.066 | 2.616 | 98,327 | +0.54(+26.07%) |
Jun 08, 2020 | 2.128 | 2.252 | 1.993 | 2.075 | 28,089 | +0.08(+4.18%) |
Jun 05, 2020 | 1.951 | 2.057 | 1.871 | 1.992 | 22,328 | -0.00(-0.18%) |
Jun 04, 2020 | 2.040 | 2.093 | 1.907 | 1.995 | 11,581 | -0.04(-2.17%) |
Jun 03, 2020 | 1.969 | 2.040 | 1.969 | 2.040 | 9,153 | +0.10(+5.02%) |
Jun 02, 2020 | 1.942 | 1.960 | 1.924 | 1.942 | 2,824 | +0.01(+0.41%) |
Jun 01, 2020 | 1.862 | 2.040 | 1.844 | 1.934 | 21,571 | +0.10(+5.31%) |
May 29, 2020 | 1.862 | 1.862 | 1.762 | 1.837 | 15,562 | +0.06(+3.37%) |
May 28, 2020 | 1.862 | 1.862 | 1.765 | 1.777 | 10,752 | -0.08(-4.34%) |
May 27, 2020 | 1.951 | 1.951 | 1.765 | 1.857 | 5,393 | +0.08(+4.52%) |
May 26, 2020 | 1.774 | 1.850 | 1.751 | 1.777 | 4,118 | -0.04(-2.15%) |
May 22, 2020 | 1.774 | 1.827 | 1.774 | 1.816 | 3,834 | -0.00(-0.11%) |
May 21, 2020 | 1.853 | 1.853 | 1.782 | 1.818 | 3,184 | +0.04(+2.50%) |
May 20, 2020 | 1.733 | 1.809 | 1.732 | 1.774 | 2,920 | +0.01(+0.50%) |
May 19, 2020 | 1.746 | 1.791 | 1.745 | 1.765 | 2,634 | -0.01(-0.50%) |
May 18, 2020 | 1.942 | 1.942 | 1.774 | 1.774 | 7,861 | +0.07(+4.17%) |
May 15, 2020 | 1.763 | 1.800 | 1.703 | 1.703 | 8,795 | -0.01(-0.52%) |
May 14, 2020 | 1.703 | 1.756 | 1.668 | 1.711 | 5,777 | -0.06(-3.50%) |
May 13, 2020 | 1.774 | 1.853 | 1.685 | 1.774 | 14,213 | +0.00(+0.00%) |
May 12, 2020 | 1.853 | 1.853 | 1.774 | 1.774 | 17,849 | +0.00(+0.00%) |
May 11, 2020 | 1.809 | 1.853 | 1.729 | 1.774 | 45,577 | -0.08(-4.16%) |
May 08, 2020 | 1.827 | 1.932 | 1.782 | 1.850 | 22,666 | -0.01(-0.63%) |
May 07, 2020 | 1.898 | 2.084 | 1.818 | 1.862 | 18,467 | -0.07(-3.73%) |
May 06, 2020 | 2.031 | 2.044 | 1.862 | 1.934 | 9,711 | -0.06(-3.05%) |
May 05, 2020 | 2.111 | 2.111 | 1.936 | 1.995 | 10,822 | -0.04(-1.75%) |
May 04, 2020 | 1.862 | 2.066 | 1.862 | 2.031 | 11,511 | +0.10(+5.05%) |
May 01, 2020 | 2.013 | 2.150 | 1.898 | 1.933 | 10,825 | -0.08(-3.96%) |
Apr 30, 2020 | 2.048 | 2.190 | 2.013 | 2.013 | 20,118 | -0.12(-5.42%) |
Apr 29, 2020 | 1.977 | 2.297 | 1.977 | 2.128 | 10,249 | -0.02(-0.83%) |
Apr 28, 2020 | 1.951 | 2.164 | 1.951 | 2.146 | 10,559 | +0.02(+0.91%) |
Apr 27, 2020 | 2.084 | 2.157 | 1.987 | 2.127 | 8,529 | +0.06(+2.70%) |
Apr 24, 2020 | 2.359 | 2.359 | 2.032 | 2.071 | 4,059 | -0.15(-6.96%) |
Apr 23, 2020 | 2.217 | 2.235 | 2.217 | 2.226 | 4,869 | +0.04(+1.62%) |
Apr 22, 2020 | 2.093 | 2.323 | 2.093 | 2.190 | 4,890 | -0.03(-1.20%) |
Apr 21, 2020 | 2.392 | 2.392 | 2.217 | 2.217 | 7,935 | -0.19(-7.75%) |
Apr 20, 2020 | 2.323 | 2.474 | 2.323 | 2.403 | 5,347 | +0.04(+1.76%) |
Apr 17, 2020 | 2.483 | 2.483 | 2.128 | 2.362 | 17,366 | -0.12(-4.89%) |
Apr 16, 2020 | 2.643 | 2.643 | 2.394 | 2.483 | 11,430 | +0.01(+0.36%) |
Apr 15, 2020 | 2.173 | 2.580 | 1.961 | 2.474 | 44,167 | +0.10(+4.10%) |
Apr 14, 2020 | 2.155 | 2.394 | 2.017 | 2.377 | 22,262 | +0.21(+9.84%) |
Apr 13, 2020 | 2.173 | 2.173 | 1.907 | 2.164 | 18,614 | +0.12(+6.09%) |
Apr 09, 2020 | 2.199 | 2.199 | 2.017 | 2.040 | 19,509 | -0.08(-3.77%) |
Apr 08, 2020 | 1.960 | 2.244 | 1.872 | 2.119 | 68,753 | +0.24(+12.74%) |
Apr 07, 2020 | 2.040 | 2.128 | 1.862 | 1.880 | 52,160 | +0.02(+0.95%) |
Apr 06, 2020 | 2.252 | 2.252 | 1.862 | 1.862 | 35,815 | -0.18(-8.70%) |
Apr 03, 2020 | 1.915 | 2.040 | 1.862 | 2.040 | 25,373 | +0.12(+6.48%) |
Apr 02, 2020 | 2.084 | 2.084 | 1.844 | 1.915 | 20,343 | -0.08(-4.00%) |