Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 2.190 | 2.280 | 2.140 | 2.250 | 240,115 | +0.02(+0.90%) |
Jun 29, 2020 | 2.340 | 2.380 | 2.190 | 2.230 | 385,777 | -0.03(-1.33%) |
Jun 26, 2020 | 2.530 | 2.530 | 2.220 | 2.260 | 1,479,000 | -0.16(-6.61%) |
Jun 25, 2020 | 2.400 | 2.460 | 2.300 | 2.420 | 292,894 | +0.09(+3.86%) |
Jun 24, 2020 | 2.380 | 2.420 | 2.250 | 2.330 | 423,182 | -0.10(-4.12%) |
Jun 23, 2020 | 2.570 | 2.600 | 2.390 | 2.430 | 458,891 | -0.15(-5.81%) |
Jun 22, 2020 | 2.680 | 2.680 | 2.560 | 2.580 | 455,393 | -0.08(-3.01%) |
Jun 19, 2020 | 2.660 | 2.740 | 2.570 | 2.660 | 463,000 | -0.03(-1.12%) |
Jun 18, 2020 | 2.690 | 2.740 | 2.640 | 2.690 | 454,297 | -0.05(-1.82%) |
Jun 17, 2020 | 2.880 | 2.880 | 2.640 | 2.740 | 962,915 | -0.08(-2.84%) |
Jun 16, 2020 | 2.760 | 2.900 | 2.640 | 2.820 | 1,464,398 | +0.05(+1.81%) |
Jun 15, 2020 | 3.040 | 3.140 | 2.700 | 2.770 | 2,742,211 | +0.01(+0.50%) |
Jun 12, 2020 | 2.760 | 2.840 | 2.642 | 2.756 | 469,900 | +0.11(+4.01%) |
Jun 11, 2020 | 2.820 | 2.840 | 2.570 | 2.650 | 629,400 | -0.27(-9.25%) |
Jun 10, 2020 | 2.920 | 2.970 | 2.830 | 2.920 | 699,146 | +0.01(+0.34%) |
Jun 09, 2020 | 3.070 | 3.130 | 2.860 | 2.910 | 615,762 | -0.12(-3.96%) |
Jun 08, 2020 | 2.820 | 3.160 | 2.800 | 3.030 | 1,158,570 | +0.19(+6.69%) |
Jun 05, 2020 | 2.890 | 2.890 | 2.790 | 2.840 | 312,000 | -0.03(-1.05%) |
Jun 04, 2020 | 2.780 | 2.890 | 2.750 | 2.870 | 160,944 | +0.05(+1.77%) |
Jun 03, 2020 | 2.870 | 2.900 | 2.740 | 2.820 | 190,822 | -0.07(-2.42%) |
Jun 02, 2020 | 2.830 | 2.920 | 2.810 | 2.890 | 144,050 | +0.04(+1.40%) |
Jun 01, 2020 | 2.880 | 2.950 | 2.760 | 2.850 | 275,268 | -0.03(-1.04%) |
May 29, 2020 | 2.890 | 2.900 | 2.740 | 2.880 | 165,600 | +0.00(+0.00%) |
May 28, 2020 | 2.890 | 2.920 | 2.820 | 2.880 | 163,818 | -0.07(-2.37%) |
May 27, 2020 | 3.000 | 3.100 | 2.820 | 2.950 | 703,635 | +0.08(+2.79%) |
May 26, 2020 | 3.030 | 3.030 | 2.530 | 2.870 | 629,926 | -0.05(-1.71%) |
May 22, 2020 | 2.950 | 3.010 | 2.900 | 2.920 | 195,600 | +0.00(+0.00%) |
May 21, 2020 | 3.000 | 3.190 | 2.900 | 2.920 | 489,755 | -0.06(-2.01%) |
May 20, 2020 | 2.950 | 3.050 | 2.930 | 2.980 | 245,843 | +0.03(+1.02%) |
May 19, 2020 | 2.990 | 3.050 | 2.880 | 2.950 | 255,437 | +0.05(+1.72%) |
May 18, 2020 | 3.070 | 3.150 | 2.860 | 2.900 | 621,118 | -0.08(-2.68%) |
May 15, 2020 | 3.050 | 3.088 | 2.900 | 2.980 | 286,900 | -0.05(-1.65%) |
May 14, 2020 | 3.180 | 3.180 | 2.820 | 3.030 | 817,342 | -0.16(-5.02%) |
May 13, 2020 | 2.660 | 3.310 | 2.660 | 3.190 | 2,703,875 | +0.63(+24.61%) |
May 12, 2020 | 2.100 | 2.700 | 2.060 | 2.560 | 666,113 | +0.47(+22.49%) |
May 11, 2020 | 2.030 | 2.170 | 2.030 | 2.090 | 160,178 | +0.03(+1.46%) |
May 08, 2020 | 2.070 | 2.107 | 2.030 | 2.060 | 132,800 | -0.07(-3.29%) |
May 07, 2020 | 2.110 | 2.130 | 2.010 | 2.130 | 130,422 | +0.00(+0.00%) |
May 06, 2020 | 2.080 | 2.150 | 2.060 | 2.130 | 74,995 | +0.04(+1.91%) |
May 05, 2020 | 2.080 | 2.140 | 2.050 | 2.090 | 64,931 | +0.02(+0.97%) |
May 04, 2020 | 2.010 | 2.100 | 1.910 | 2.070 | 85,442 | +0.03(+1.47%) |
May 01, 2020 | 2.070 | 2.080 | 1.870 | 2.040 | 132,700 | -0.06(-2.86%) |
Apr 30, 2020 | 2.130 | 2.230 | 2.050 | 2.100 | 269,528 | -0.02(-0.94%) |
Apr 29, 2020 | 2.140 | 2.250 | 2.090 | 2.120 | 130,575 | +0.03(+1.44%) |
Apr 28, 2020 | 2.260 | 2.280 | 2.010 | 2.090 | 237,830 | -0.18(-7.93%) |
Apr 27, 2020 | 2.330 | 2.330 | 2.230 | 2.270 | 123,855 | -0.05(-2.16%) |
Apr 24, 2020 | 2.300 | 2.350 | 2.264 | 2.320 | 49,900 | +0.01(+0.43%) |
Apr 23, 2020 | 2.240 | 2.340 | 2.240 | 2.310 | 66,628 | +0.03(+1.32%) |
Apr 22, 2020 | 2.320 | 2.350 | 2.250 | 2.280 | 45,871 | +0.00(+0.00%) |
Apr 21, 2020 | 2.260 | 2.360 | 2.180 | 2.280 | 48,012 | -0.03(-1.30%) |
Apr 20, 2020 | 2.220 | 2.330 | 2.130 | 2.310 | 110,546 | +0.03(+1.32%) |
Apr 17, 2020 | 2.440 | 2.440 | 2.170 | 2.280 | 130,200 | -0.11(-4.60%) |
Apr 16, 2020 | 2.210 | 2.490 | 2.210 | 2.390 | 212,713 | +0.20(+9.13%) |
Apr 15, 2020 | 2.040 | 2.250 | 1.920 | 2.190 | 194,314 | +0.02(+0.92%) |
Apr 14, 2020 | 2.150 | 2.220 | 2.100 | 2.170 | 147,348 | +0.06(+2.84%) |
Apr 13, 2020 | 1.960 | 2.150 | 1.920 | 2.110 | 196,836 | +0.15(+7.65%) |
Apr 09, 2020 | 1.910 | 2.030 | 1.890 | 1.960 | 138,400 | +0.04(+2.08%) |
Apr 08, 2020 | 1.930 | 1.960 | 1.850 | 1.920 | 105,819 | +0.01(+0.52%) |
Apr 07, 2020 | 1.950 | 2.030 | 1.850 | 1.910 | 170,045 | +0.06(+3.24%) |
Apr 06, 2020 | 1.880 | 1.890 | 1.789 | 1.850 | 67,079 | +0.11(+6.32%) |
Apr 03, 2020 | 1.800 | 1.800 | 1.680 | 1.740 | 59,400 | -0.05(-2.79%) |
Apr 02, 2020 | 1.860 | 1.880 | 1.730 | 1.790 | 78,344 | +0.01(+0.56%) |