Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.530 | 3.770 | 3.437 | 3.590 | 140,938 | +0.06(+1.70%) |
Jun 29, 2020 | 3.600 | 3.690 | 3.390 | 3.530 | 155,487 | -0.01(-0.28%) |
Jun 26, 2020 | 3.510 | 3.970 | 3.400 | 3.540 | 801,500 | +0.15(+4.42%) |
Jun 25, 2020 | 3.230 | 3.660 | 3.230 | 3.390 | 207,947 | +0.19(+5.94%) |
Jun 24, 2020 | 3.160 | 3.460 | 3.010 | 3.200 | 638,512 | +0.01(+0.31%) |
Jun 23, 2020 | 3.160 | 3.340 | 3.130 | 3.190 | 178,352 | +0.05(+1.59%) |
Jun 22, 2020 | 3.130 | 3.700 | 3.070 | 3.140 | 1,540,122 | -0.03(-0.95%) |
Jun 19, 2020 | 3.120 | 3.170 | 3.060 | 3.170 | 68,700 | +0.05(+1.60%) |
Jun 18, 2020 | 3.190 | 3.340 | 3.030 | 3.120 | 230,510 | -0.07(-2.19%) |
Jun 17, 2020 | 2.880 | 3.190 | 2.770 | 3.190 | 631,310 | +0.32(+11.15%) |
Jun 16, 2020 | 2.850 | 2.960 | 2.800 | 2.870 | 29,960 | +0.03(+1.06%) |
Jun 15, 2020 | 2.780 | 2.890 | 2.680 | 2.840 | 60,332 | +0.01(+0.53%) |
Jun 12, 2020 | 2.750 | 3.140 | 2.720 | 2.825 | 538,000 | +0.23(+8.65%) |
Jun 11, 2020 | 3.050 | 3.180 | 2.570 | 2.600 | 224,795 | -0.60(-18.75%) |
Jun 10, 2020 | 3.400 | 3.490 | 3.150 | 3.200 | 113,444 | -0.28(-8.05%) |
Jun 09, 2020 | 3.140 | 3.700 | 3.000 | 3.480 | 908,804 | +0.28(+8.75%) |
Jun 08, 2020 | 3.100 | 3.700 | 3.100 | 3.200 | 908,654 | +0.13(+4.23%) |
Jun 05, 2020 | 2.890 | 3.266 | 2.850 | 3.070 | 620,700 | +0.19(+6.60%) |
Jun 04, 2020 | 2.910 | 3.020 | 2.850 | 2.880 | 160,102 | +0.03(+1.05%) |
Jun 03, 2020 | 2.970 | 3.010 | 2.850 | 2.850 | 77,992 | -0.13(-4.36%) |
Jun 02, 2020 | 3.020 | 3.040 | 2.860 | 2.980 | 41,756 | +0.09(+3.11%) |
Jun 01, 2020 | 2.830 | 3.070 | 2.830 | 2.890 | 89,779 | -0.02(-0.69%) |
May 29, 2020 | 2.830 | 2.990 | 2.830 | 2.910 | 83,100 | +0.05(+1.75%) |
May 28, 2020 | 3.000 | 3.560 | 2.860 | 2.860 | 528,337 | -0.10(-3.38%) |
May 27, 2020 | 3.090 | 3.149 | 2.760 | 2.960 | 252,610 | -0.28(-8.64%) |
May 26, 2020 | 2.700 | 3.370 | 2.690 | 3.240 | 1,294,515 | +0.42(+14.89%) |
May 22, 2020 | 2.640 | 3.000 | 2.580 | 2.820 | 255,100 | -0.13(-4.41%) |
May 21, 2020 | 2.720 | 3.280 | 2.630 | 2.950 | 1,723,394 | +0.20(+7.27%) |
May 20, 2020 | 2.100 | 3.800 | 2.060 | 2.750 | 8,482,382 | +0.67(+32.21%) |
May 19, 2020 | 2.000 | 2.100 | 1.980 | 2.080 | 25,174 | +0.08(+4.00%) |
May 18, 2020 | 2.040 | 2.050 | 1.970 | 2.000 | 17,095 | -0.03(-1.63%) |
May 15, 2020 | 1.960 | 2.050 | 1.930 | 2.033 | 11,100 | +0.03(+1.66%) |
May 14, 2020 | 2.000 | 2.020 | 1.940 | 2.000 | 11,838 | -0.04(-1.96%) |
May 13, 2020 | 2.060 | 2.066 | 1.950 | 2.040 | 46,684 | -0.06(-2.86%) |
May 12, 2020 | 2.140 | 2.250 | 2.050 | 2.100 | 41,350 | -0.06(-2.78%) |
May 11, 2020 | 2.110 | 2.280 | 2.050 | 2.160 | 74,852 | +0.01(+0.68%) |
May 08, 2020 | 2.230 | 2.295 | 2.080 | 2.146 | 67,500 | -0.04(-2.03%) |
May 07, 2020 | 2.450 | 2.520 | 2.060 | 2.190 | 325,905 | -0.06(-2.67%) |
May 06, 2020 | 1.970 | 2.300 | 1.900 | 2.250 | 285,113 | +0.27(+13.80%) |
May 05, 2020 | 2.050 | 2.080 | 1.900 | 1.977 | 15,898 | -0.01(-0.65%) |
May 04, 2020 | 2.020 | 2.090 | 1.903 | 1.990 | 9,400 | +0.03(+1.53%) |
May 01, 2020 | 2.120 | 2.131 | 1.930 | 1.960 | 56,900 | -0.16(-7.54%) |
Apr 30, 2020 | 2.160 | 2.190 | 2.060 | 2.120 | 14,316 | -0.05(-2.21%) |
Apr 29, 2020 | 2.230 | 2.230 | 2.050 | 2.168 | 42,868 | -0.08(-3.64%) |
Apr 28, 2020 | 2.170 | 2.350 | 2.100 | 2.250 | 84,053 | +0.10(+4.65%) |
Apr 27, 2020 | 2.120 | 2.250 | 2.040 | 2.150 | 130,180 | +0.10(+4.88%) |
Apr 24, 2020 | 1.910 | 2.200 | 1.910 | 2.050 | 189,700 | +0.14(+7.33%) |
Apr 23, 2020 | 1.880 | 1.990 | 1.880 | 1.910 | 33,412 | -0.01(-0.52%) |
Apr 22, 2020 | 1.930 | 1.970 | 1.850 | 1.920 | 38,602 | +0.08(+4.35%) |
Apr 21, 2020 | 1.770 | 1.850 | 1.760 | 1.840 | 28,197 | +0.02(+1.10%) |
Apr 20, 2020 | 1.870 | 1.917 | 1.760 | 1.820 | 53,467 | -0.05(-2.67%) |
Apr 17, 2020 | 1.750 | 1.870 | 1.750 | 1.870 | 7,300 | +0.05(+2.75%) |
Apr 16, 2020 | 1.870 | 1.870 | 1.750 | 1.820 | 9,617 | -0.04(-2.15%) |
Apr 15, 2020 | 1.900 | 1.900 | 1.750 | 1.860 | 12,463 | +0.00(+0.00%) |
Apr 14, 2020 | 1.930 | 1.930 | 1.820 | 1.860 | 18,122 | +0.02(+1.09%) |
Apr 13, 2020 | 1.870 | 1.899 | 1.700 | 1.840 | 46,190 | -0.01(-0.54%) |
Apr 09, 2020 | 2.120 | 2.250 | 1.750 | 1.850 | 213,500 | -0.30(-13.95%) |
Apr 08, 2020 | 2.150 | 2.185 | 2.064 | 2.150 | 45,804 | +0.13(+6.45%) |
Apr 07, 2020 | 2.070 | 2.070 | 1.938 | 2.020 | 12,615 | +0.04(+2.01%) |
Apr 06, 2020 | 2.020 | 2.090 | 1.890 | 1.980 | 35,707 | +0.03(+1.53%) |
Apr 03, 2020 | 2.060 | 2.150 | 1.820 | 1.950 | 19,100 | -0.05(-2.50%) |
Apr 02, 2020 | 2.020 | 2.200 | 1.960 | 2.000 | 43,276 | -0.15(-6.98%) |