Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 2.570 | 2.650 | 2.460 | 2.550 | 313,042 | -0.11(-4.14%) |
Jun 29, 2020 | 2.680 | 2.884 | 2.530 | 2.660 | 668,491 | -0.02(-0.75%) |
Jun 26, 2020 | 2.320 | 2.800 | 2.170 | 2.680 | 2,226,200 | +0.32(+13.56%) |
Jun 25, 2020 | 2.470 | 2.581 | 2.230 | 2.360 | 716,280 | -0.20(-7.81%) |
Jun 24, 2020 | 3.000 | 3.000 | 2.510 | 2.560 | 676,911 | -0.46(-15.23%) |
Jun 23, 2020 | 3.110 | 3.180 | 2.970 | 3.020 | 397,330 | -0.03(-0.98%) |
Jun 22, 2020 | 3.330 | 3.330 | 2.960 | 3.050 | 485,857 | -0.19(-5.86%) |
Jun 19, 2020 | 3.580 | 3.580 | 3.220 | 3.240 | 342,900 | -0.15(-4.42%) |
Jun 18, 2020 | 3.130 | 3.420 | 2.800 | 3.390 | 510,869 | +0.25(+7.96%) |
Jun 17, 2020 | 3.680 | 3.680 | 3.050 | 3.140 | 460,802 | -0.51(-13.97%) |
Jun 16, 2020 | 3.820 | 4.200 | 3.600 | 3.650 | 354,000 | +0.11(+3.11%) |
Jun 15, 2020 | 3.300 | 3.647 | 3.040 | 3.540 | 453,258 | +0.11(+3.21%) |
Jun 12, 2020 | 4.010 | 4.060 | 3.360 | 3.430 | 538,700 | -0.13(-3.65%) |
Jun 11, 2020 | 3.160 | 3.910 | 3.000 | 3.560 | 635,916 | -0.37(-9.41%) |
Jun 10, 2020 | 4.400 | 4.750 | 3.330 | 3.930 | 982,046 | -0.46(-10.48%) |
Jun 09, 2020 | 4.500 | 4.650 | 3.560 | 4.390 | 816,291 | -0.40(-8.35%) |
Jun 08, 2020 | 3.640 | 5.000 | 3.630 | 4.790 | 1,730,193 | +1.48(+44.71%) |
Jun 05, 2020 | 2.990 | 3.400 | 2.690 | 3.310 | 2,385,900 | +0.86(+35.10%) |
Jun 04, 2020 | 1.970 | 2.630 | 1.850 | 2.450 | 2,373,687 | +0.63(+34.62%) |
Jun 03, 2020 | 1.550 | 1.970 | 1.500 | 1.820 | 2,006,537 | +0.31(+20.53%) |
Jun 02, 2020 | 1.520 | 1.540 | 1.490 | 1.510 | 362,840 | +0.01(+0.67%) |
Jun 01, 2020 | 1.570 | 1.570 | 1.500 | 1.500 | 511,931 | -0.05(-3.23%) |
May 29, 2020 | 1.600 | 1.600 | 1.460 | 1.550 | 1,416,000 | +0.03(+1.97%) |
May 28, 2020 | 1.570 | 1.580 | 1.490 | 1.520 | 926,507 | +0.01(+0.66%) |
May 27, 2020 | 1.620 | 1.630 | 1.490 | 1.510 | 865,665 | -0.06(-3.82%) |
May 26, 2020 | 1.590 | 1.600 | 1.530 | 1.570 | 812,049 | +0.03(+1.95%) |
May 22, 2020 | 1.560 | 1.640 | 1.480 | 1.540 | 1,217,800 | +0.05(+3.36%) |
May 21, 2020 | 1.510 | 1.550 | 1.490 | 1.490 | 200,835 | -0.01(-0.67%) |
May 20, 2020 | 1.570 | 1.650 | 1.470 | 1.500 | 569,457 | -0.06(-3.85%) |
May 19, 2020 | 1.800 | 1.800 | 1.550 | 1.560 | 642,156 | -0.22(-12.36%) |
May 18, 2020 | 1.920 | 1.985 | 1.770 | 1.780 | 290,364 | -0.09(-4.81%) |
May 15, 2020 | 1.900 | 1.920 | 1.850 | 1.870 | 160,700 | +0.05(+2.75%) |
May 14, 2020 | 1.910 | 1.920 | 1.780 | 1.820 | 158,730 | -0.13(-6.67%) |
May 13, 2020 | 2.090 | 2.120 | 1.930 | 1.950 | 149,627 | -0.14(-6.70%) |
May 12, 2020 | 2.310 | 2.360 | 2.070 | 2.090 | 187,587 | -0.20(-8.73%) |
May 11, 2020 | 2.350 | 2.410 | 2.160 | 2.290 | 150,962 | -0.12(-4.98%) |
May 08, 2020 | 2.400 | 2.670 | 2.390 | 2.410 | 115,000 | +0.02(+0.84%) |
May 07, 2020 | 2.680 | 2.680 | 2.320 | 2.390 | 88,483 | -0.19(-7.36%) |
May 06, 2020 | 2.720 | 2.800 | 2.550 | 2.580 | 50,870 | -0.03(-1.15%) |
May 05, 2020 | 2.970 | 3.057 | 2.536 | 2.610 | 122,884 | -0.23(-8.10%) |
May 04, 2020 | 2.900 | 3.030 | 2.790 | 2.840 | 111,618 | -0.15(-5.02%) |
May 01, 2020 | 3.060 | 3.190 | 2.970 | 2.990 | 94,300 | -0.14(-4.47%) |
Apr 30, 2020 | 3.280 | 3.290 | 3.000 | 3.130 | 83,922 | -0.19(-5.72%) |
Apr 29, 2020 | 3.180 | 3.770 | 3.170 | 3.320 | 133,999 | +0.29(+9.57%) |
Apr 28, 2020 | 3.080 | 3.220 | 2.935 | 3.030 | 61,278 | +0.02(+0.66%) |
Apr 27, 2020 | 3.030 | 3.120 | 2.839 | 3.010 | 61,584 | -0.04(-1.31%) |
Apr 24, 2020 | 3.100 | 3.140 | 2.970 | 3.050 | 41,600 | +0.02(+0.66%) |
Apr 23, 2020 | 3.070 | 3.160 | 2.920 | 3.030 | 79,863 | -0.02(-0.66%) |
Apr 22, 2020 | 3.050 | 3.151 | 2.900 | 3.050 | 40,674 | +0.08(+2.69%) |
Apr 21, 2020 | 2.950 | 3.030 | 2.940 | 2.970 | 30,878 | +0.00(+0.00%) |
Apr 20, 2020 | 3.170 | 3.170 | 2.835 | 2.970 | 71,267 | -0.20(-6.31%) |
Apr 17, 2020 | 3.000 | 3.350 | 3.000 | 3.170 | 48,200 | +0.14(+4.62%) |
Apr 16, 2020 | 3.460 | 3.470 | 2.950 | 3.030 | 43,106 | -0.42(-12.17%) |
Apr 15, 2020 | 3.700 | 3.700 | 3.400 | 3.450 | 37,109 | -0.37(-9.69%) |
Apr 14, 2020 | 3.880 | 3.962 | 3.740 | 3.820 | 38,537 | +0.10(+2.69%) |
Apr 13, 2020 | 4.190 | 4.290 | 3.710 | 3.720 | 36,663 | -0.47(-11.22%) |
Apr 09, 2020 | 4.240 | 4.690 | 3.980 | 4.190 | 63,700 | +0.05(+1.21%) |
Apr 08, 2020 | 4.160 | 4.495 | 4.040 | 4.140 | 27,452 | +0.01(+0.24%) |
Apr 07, 2020 | 4.790 | 4.940 | 4.060 | 4.130 | 50,759 | -0.66(-13.78%) |
Apr 06, 2020 | 3.820 | 4.900 | 3.583 | 4.790 | 75,136 | +0.85(+21.57%) |
Apr 03, 2020 | 3.540 | 4.020 | 3.450 | 3.940 | 61,300 | +0.34(+9.44%) |
Apr 02, 2020 | 3.990 | 4.250 | 3.600 | 3.600 | 74,308 | -0.03(-0.83%) |