Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.710 | 3.740 | 3.300 | 3.430 | 156,948 | -0.23(-6.28%) |
Jun 29, 2020 | 3.550 | 3.700 | 3.550 | 3.660 | 232,234 | +0.14(+3.98%) |
Jun 26, 2020 | 3.420 | 3.530 | 3.260 | 3.520 | 554,000 | +0.15(+4.45%) |
Jun 25, 2020 | 3.220 | 3.420 | 3.210 | 3.370 | 78,772 | +0.08(+2.43%) |
Jun 24, 2020 | 3.550 | 3.600 | 3.180 | 3.290 | 145,663 | -0.26(-7.32%) |
Jun 23, 2020 | 3.300 | 3.750 | 3.220 | 3.550 | 214,935 | +0.21(+6.29%) |
Jun 22, 2020 | 3.230 | 3.400 | 3.110 | 3.340 | 126,871 | +0.14(+4.37%) |
Jun 19, 2020 | 3.200 | 3.300 | 3.120 | 3.200 | 140,700 | +0.05(+1.59%) |
Jun 18, 2020 | 3.310 | 3.330 | 3.110 | 3.150 | 120,652 | -0.20(-5.97%) |
Jun 17, 2020 | 3.610 | 3.610 | 3.300 | 3.350 | 117,057 | -0.20(-5.63%) |
Jun 16, 2020 | 3.490 | 3.670 | 3.200 | 3.550 | 199,655 | +0.23(+6.93%) |
Jun 15, 2020 | 3.110 | 3.430 | 3.020 | 3.320 | 130,658 | +0.05(+1.53%) |
Jun 12, 2020 | 3.280 | 3.480 | 3.100 | 3.270 | 180,900 | +0.06(+1.87%) |
Jun 11, 2020 | 2.980 | 4.370 | 2.860 | 3.210 | 2,363,597 | +0.14(+4.56%) |
Jun 10, 2020 | 3.150 | 3.180 | 2.905 | 3.070 | 89,896 | -0.07(-2.23%) |
Jun 09, 2020 | 3.170 | 3.270 | 3.030 | 3.140 | 133,876 | -0.02(-0.63%) |
Jun 08, 2020 | 3.150 | 3.280 | 3.080 | 3.160 | 87,685 | +0.08(+2.60%) |
Jun 05, 2020 | 3.150 | 3.195 | 3.020 | 3.080 | 70,400 | -0.02(-0.65%) |
Jun 04, 2020 | 3.250 | 3.360 | 3.050 | 3.100 | 114,841 | -0.17(-5.20%) |
Jun 03, 2020 | 3.300 | 3.380 | 3.210 | 3.270 | 95,976 | +0.01(+0.31%) |
Jun 02, 2020 | 3.280 | 3.350 | 3.124 | 3.260 | 80,322 | +0.05(+1.56%) |
Jun 01, 2020 | 3.060 | 3.300 | 2.950 | 3.210 | 100,938 | +0.14(+4.56%) |
May 29, 2020 | 3.270 | 3.330 | 2.930 | 3.070 | 186,800 | -0.20(-6.12%) |
May 28, 2020 | 3.380 | 3.390 | 3.220 | 3.270 | 112,150 | -0.11(-3.25%) |
May 27, 2020 | 3.370 | 3.490 | 3.090 | 3.380 | 137,535 | +0.06(+1.81%) |
May 26, 2020 | 3.550 | 3.550 | 3.300 | 3.320 | 230,432 | -0.16(-4.60%) |
May 22, 2020 | 3.560 | 3.560 | 3.420 | 3.480 | 118,900 | -0.05(-1.42%) |
May 21, 2020 | 3.880 | 3.880 | 3.460 | 3.530 | 313,261 | -0.35(-9.02%) |
May 20, 2020 | 4.030 | 4.450 | 3.680 | 3.880 | 987,542 | -0.65(-14.35%) |
May 19, 2020 | 3.510 | 4.530 | 3.190 | 4.530 | 1,987,564 | +1.03(+29.43%) |
May 18, 2020 | 3.460 | 3.720 | 3.310 | 3.500 | 101,076 | +0.22(+6.71%) |
May 15, 2020 | 3.430 | 3.460 | 3.100 | 3.280 | 141,900 | -0.24(-6.82%) |
May 14, 2020 | 3.400 | 3.640 | 3.010 | 3.520 | 253,061 | -0.12(-3.30%) |
May 13, 2020 | 3.600 | 3.790 | 3.000 | 3.640 | 433,492 | -0.11(-2.93%) |
May 12, 2020 | 4.030 | 4.240 | 3.310 | 3.750 | 1,438,133 | +0.61(+19.43%) |
May 11, 2020 | 2.800 | 3.200 | 2.540 | 3.140 | 135,396 | +0.33(+11.74%) |
May 08, 2020 | 2.630 | 2.810 | 2.470 | 2.810 | 92,900 | +0.11(+4.07%) |
May 07, 2020 | 2.330 | 2.830 | 2.300 | 2.700 | 172,475 | +0.40(+17.39%) |
May 06, 2020 | 2.244 | 2.320 | 2.134 | 2.300 | 25,854 | +0.04(+1.77%) |
May 05, 2020 | 2.290 | 2.400 | 2.150 | 2.260 | 37,083 | +0.00(+0.00%) |
May 04, 2020 | 2.270 | 2.338 | 2.040 | 2.260 | 71,876 | -0.02(-0.88%) |
May 01, 2020 | 2.460 | 2.500 | 2.140 | 2.280 | 59,400 | -0.12(-5.00%) |
Apr 30, 2020 | 2.570 | 2.570 | 2.330 | 2.400 | 79,349 | -0.10(-4.00%) |
Apr 29, 2020 | 2.200 | 2.550 | 2.151 | 2.500 | 91,498 | +0.29(+13.12%) |
Apr 28, 2020 | 2.100 | 2.240 | 2.090 | 2.210 | 83,694 | +0.11(+5.24%) |
Apr 27, 2020 | 2.000 | 2.100 | 1.910 | 2.100 | 46,080 | +0.12(+6.06%) |
Apr 24, 2020 | 1.900 | 1.980 | 1.880 | 1.980 | 15,600 | +0.09(+5.04%) |
Apr 23, 2020 | 1.950 | 2.050 | 1.880 | 1.885 | 23,626 | -0.03(-1.82%) |
Apr 22, 2020 | 1.990 | 1.990 | 1.840 | 1.920 | 44,740 | -0.02(-1.03%) |
Apr 21, 2020 | 1.900 | 2.010 | 1.806 | 1.940 | 20,793 | -0.01(-0.26%) |
Apr 20, 2020 | 2.080 | 2.080 | 1.850 | 1.945 | 49,861 | -0.14(-6.49%) |
Apr 17, 2020 | 1.800 | 2.110 | 1.700 | 2.080 | 104,500 | +0.39(+23.08%) |
Apr 16, 2020 | 1.940 | 1.980 | 1.350 | 1.690 | 105,935 | -0.18(-9.63%) |
Apr 15, 2020 | 2.020 | 2.030 | 1.850 | 1.870 | 31,499 | -0.11(-5.56%) |
Apr 14, 2020 | 2.070 | 2.070 | 1.890 | 1.980 | 48,110 | +0.05(+2.59%) |
Apr 13, 2020 | 1.970 | 2.050 | 1.926 | 1.930 | 44,067 | -0.04(-2.03%) |
Apr 09, 2020 | 2.140 | 2.140 | 1.915 | 1.970 | 68,600 | -0.10(-4.83%) |
Apr 08, 2020 | 1.990 | 2.100 | 1.930 | 2.070 | 53,260 | +0.17(+8.95%) |
Apr 07, 2020 | 2.150 | 2.230 | 1.810 | 1.900 | 70,838 | -0.14(-6.86%) |
Apr 06, 2020 | 1.650 | 2.110 | 1.650 | 2.040 | 104,816 | +0.51(+33.33%) |
Apr 03, 2020 | 1.700 | 1.770 | 1.500 | 1.530 | 46,400 | -0.19(-11.05%) |
Apr 02, 2020 | 1.750 | 1.870 | 1.675 | 1.720 | 30,963 | -0.02(-0.86%) |