Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.585 | 3.615 | 3.500 | 3.500 | 2,061 | +0.00(+0.00%) |
Jun 29, 2020 | 3.740 | 3.890 | 3.350 | 3.500 | 8,388 | -0.03(-0.85%) |
Jun 26, 2020 | 3.800 | 3.800 | 3.530 | 3.530 | 5,600 | -0.20(-5.27%) |
Jun 25, 2020 | 3.620 | 3.980 | 3.620 | 3.727 | 4,245 | +0.02(+0.44%) |
Jun 24, 2020 | 3.820 | 4.200 | 3.710 | 3.710 | 8,757 | -0.20(-5.12%) |
Jun 23, 2020 | 4.160 | 4.389 | 3.730 | 3.910 | 33,327 | +0.05(+1.30%) |
Jun 22, 2020 | 3.900 | 4.250 | 3.712 | 3.860 | 4,226 | -0.39(-9.18%) |
Jun 19, 2020 | 4.500 | 4.571 | 3.740 | 4.250 | 51,100 | -0.60(-12.37%) |
Jun 18, 2020 | 3.490 | 5.370 | 3.470 | 4.850 | 396,586 | +1.32(+37.39%) |
Jun 17, 2020 | 3.480 | 3.780 | 3.450 | 3.530 | 14,288 | -0.06(-1.67%) |
Jun 16, 2020 | 3.600 | 3.799 | 3.485 | 3.590 | 15,169 | -0.10(-2.68%) |
Jun 15, 2020 | 3.790 | 3.790 | 3.340 | 3.689 | 18,155 | +0.06(+1.62%) |
Jun 12, 2020 | 4.150 | 4.180 | 3.355 | 3.630 | 26,900 | -0.17(-4.47%) |
Jun 11, 2020 | 3.450 | 4.600 | 3.320 | 3.800 | 159,040 | +0.31(+8.88%) |
Jun 10, 2020 | 3.740 | 3.740 | 3.450 | 3.490 | 27,332 | +0.00(+0.00%) |
Jun 09, 2020 | 3.770 | 3.810 | 3.260 | 3.490 | 39,042 | -0.65(-15.70%) |
Jun 08, 2020 | 3.480 | 4.680 | 3.380 | 4.140 | 211,885 | +0.86(+26.23%) |
Jun 05, 2020 | 3.600 | 3.670 | 2.980 | 3.280 | 55,600 | -0.21(-6.03%) |
Jun 04, 2020 | 3.520 | 3.581 | 3.400 | 3.490 | 15,605 | -0.08(-2.30%) |
Jun 03, 2020 | 3.650 | 3.650 | 3.500 | 3.572 | 594 | -0.08(-2.14%) |
Jun 02, 2020 | 3.760 | 3.770 | 3.650 | 3.650 | 3,890 | -0.00(-0.14%) |
Jun 01, 2020 | 3.600 | 3.655 | 3.600 | 3.655 | 729 | +0.15(+4.43%) |
May 29, 2020 | 3.500 | 3.530 | 3.500 | 3.500 | 1,900 | -0.05(-1.41%) |
May 28, 2020 | 3.450 | 3.800 | 3.400 | 3.550 | 22,616 | +0.05(+1.43%) |
May 27, 2020 | 3.610 | 3.610 | 3.500 | 3.500 | 4,988 | -0.10(-2.77%) |
May 26, 2020 | 3.732 | 3.800 | 3.440 | 3.600 | 2,500 | +0.17(+4.96%) |
May 22, 2020 | 3.960 | 3.960 | 3.430 | 3.430 | 2,800 | -0.33(-8.78%) |
May 21, 2020 | 3.900 | 3.900 | 3.760 | 3.760 | 1,812 | -0.05(-1.31%) |
May 20, 2020 | 3.810 | 3.885 | 3.800 | 3.810 | 2,210 | -0.19(-4.75%) |
May 19, 2020 | 4.060 | 4.100 | 4.000 | 4.000 | 4,122 | -0.05(-1.23%) |
May 18, 2020 | 4.050 | 4.390 | 3.750 | 4.050 | 13,778 | -0.43(-9.60%) |
May 15, 2020 | 4.480 | 4.480 | 4.480 | 89 | +0.00(+0.00%) | |
May 14, 2020 | 4.480 | 4.480 | 4.480 | 139 | +0.00(+0.00%) | |
May 13, 2020 | 4.200 | 4.480 | 3.600 | 4.480 | 1,118 | -0.18(-3.84%) |
May 12, 2020 | 4.659 | 4.659 | 4.659 | 140 | +0.00(+0.00%) | |
May 11, 2020 | 4.659 | 4.659 | 4.659 | 106 | +0.00(+0.00%) | |
May 08, 2020 | 4.310 | 4.659 | 4.300 | 4.659 | 1,600 | +0.26(+5.88%) |
May 07, 2020 | 4.850 | 4.850 | 4.400 | 4.400 | 1,005 | +0.20(+4.76%) |
May 06, 2020 | 4.200 | 4.200 | 4.200 | 4.200 | 541 | -0.00(-0.00%) |
May 05, 2020 | 4.200 | 4.200 | 4.200 | 52 | +0.00(+0.00%) | |
May 04, 2020 | 4.110 | 4.550 | 4.050 | 4.200 | 2,660 | -0.55(-11.50%) |
May 01, 2020 | 4.746 | 4.746 | 4.746 | 61 | +0.00(+0.00%) | |
Apr 30, 2020 | 4.746 | 4.746 | 4.746 | 91 | +0.00(+0.00%) | |
Apr 29, 2020 | 4.746 | 4.746 | 4.746 | 87 | +0.00(+0.00%) | |
Apr 28, 2020 | 4.746 | 4.746 | 4.746 | 4.746 | 329 | +0.55(+13.00%) |
Apr 27, 2020 | 4.200 | 4.200 | 4.200 | 4.200 | 908 | -0.60(-12.50%) |
Apr 24, 2020 | 4.770 | 4.800 | 4.770 | 4.800 | 300 | +0.39(+8.84%) |
Apr 23, 2020 | 4.410 | 4.410 | 4.410 | 27 | +0.00(+0.00%) | |
Apr 22, 2020 | 4.410 | 4.410 | 4.410 | 331 | +0.00(+0.00%) | |
Apr 21, 2020 | 4.410 | 4.410 | 4.410 | 456 | +0.00(+0.00%) | |
Apr 20, 2020 | 4.434 | 4.473 | 4.410 | 4.410 | 1,233 | +0.06(+1.38%) |
Apr 17, 2020 | 4.447 | 4.701 | 4.110 | 4.350 | 4,200 | -0.16(-3.55%) |
Apr 16, 2020 | 4.230 | 4.580 | 4.230 | 4.510 | 1,355 | -0.24(-5.05%) |
Apr 15, 2020 | 4.750 | 4.750 | 4.750 | 58 | +0.00(+0.00%) | |
Apr 14, 2020 | 4.850 | 4.850 | 4.670 | 4.750 | 1,344 | +0.01(+0.13%) |
Apr 13, 2020 | 5.400 | 5.540 | 4.630 | 4.744 | 2,372 | -0.18(-3.59%) |
Apr 09, 2020 | 4.620 | 5.600 | 4.620 | 4.920 | 9,800 | +0.40(+8.85%) |
Apr 08, 2020 | 4.840 | 5.450 | 4.250 | 4.520 | 20,417 | -1.08(-19.29%) |
Apr 07, 2020 | 5.600 | 5.600 | 5.600 | 5.600 | 3,030 | +0.00(+0.00%) |
Apr 06, 2020 | 5.580 | 5.600 | 5.580 | 5.600 | 3,055 | +0.00(+0.00%) |
Apr 03, 2020 | 5.590 | 5.600 | 5.590 | 5.600 | 2,600 | +0.02(+0.36%) |
Apr 02, 2020 | 5.600 | 5.820 | 5.580 | 5.580 | 3,502 | +1.48(+36.10%) |