Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.150 | 4.150 | 3.910 | 4.010 | 1,242,362 | -0.09(-2.20%) |
Jun 29, 2020 | 3.850 | 4.330 | 3.760 | 4.100 | 2,394,625 | +0.40(+10.81%) |
Jun 26, 2020 | 3.510 | 3.750 | 3.405 | 3.700 | 2,972,900 | +0.17(+4.82%) |
Jun 25, 2020 | 3.670 | 3.670 | 3.360 | 3.530 | 2,021,059 | -0.16(-4.34%) |
Jun 24, 2020 | 3.820 | 3.900 | 3.570 | 3.690 | 1,789,490 | -0.05(-1.34%) |
Jun 23, 2020 | 3.760 | 3.850 | 3.710 | 3.740 | 1,772,915 | -0.01(-0.27%) |
Jun 22, 2020 | 3.870 | 3.870 | 3.700 | 3.750 | 1,028,990 | -0.05(-1.32%) |
Jun 19, 2020 | 3.880 | 4.055 | 3.785 | 3.800 | 1,895,800 | -0.05(-1.30%) |
Jun 18, 2020 | 3.920 | 4.050 | 3.780 | 3.850 | 1,163,124 | -0.09(-2.28%) |
Jun 17, 2020 | 4.080 | 4.170 | 3.850 | 3.940 | 1,359,190 | -0.06(-1.50%) |
Jun 16, 2020 | 4.040 | 4.200 | 3.960 | 4.000 | 1,666,521 | +0.02(+0.50%) |
Jun 15, 2020 | 4.010 | 4.260 | 3.890 | 3.980 | 3,593,197 | +0.27(+7.28%) |
Jun 12, 2020 | 3.540 | 3.875 | 3.510 | 3.710 | 1,106,700 | +0.23(+6.61%) |
Jun 11, 2020 | 3.750 | 3.750 | 3.330 | 3.480 | 1,525,557 | -0.39(-10.08%) |
Jun 10, 2020 | 3.820 | 4.010 | 3.770 | 3.870 | 1,113,916 | +0.08(+2.11%) |
Jun 09, 2020 | 3.590 | 3.970 | 3.500 | 3.790 | 1,657,843 | +0.20(+5.57%) |
Jun 08, 2020 | 3.650 | 3.930 | 3.570 | 3.590 | 1,625,318 | -0.05(-1.37%) |
Jun 05, 2020 | 3.900 | 4.140 | 3.630 | 3.640 | 1,752,200 | -0.21(-5.45%) |
Jun 04, 2020 | 4.360 | 4.370 | 3.830 | 3.850 | 1,668,452 | -0.44(-10.26%) |
Jun 03, 2020 | 4.370 | 4.550 | 4.210 | 4.290 | 1,722,475 | -0.05(-1.15%) |
Jun 02, 2020 | 4.530 | 4.650 | 4.330 | 4.340 | 1,326,662 | -0.21(-4.62%) |
Jun 01, 2020 | 4.350 | 4.770 | 4.320 | 4.550 | 1,240,391 | +0.19(+4.36%) |
May 29, 2020 | 4.500 | 4.530 | 4.270 | 4.360 | 1,655,500 | -0.11(-2.46%) |
May 28, 2020 | 4.430 | 4.760 | 4.380 | 4.470 | 1,577,433 | -0.05(-1.11%) |
May 27, 2020 | 4.700 | 4.700 | 4.390 | 4.520 | 1,138,844 | -0.17(-3.62%) |
May 26, 2020 | 4.880 | 4.970 | 4.660 | 4.690 | 1,530,251 | -0.20(-4.09%) |
May 22, 2020 | 4.670 | 4.980 | 4.570 | 4.890 | 1,698,400 | +0.23(+4.94%) |
May 21, 2020 | 4.400 | 4.950 | 4.320 | 4.660 | 2,101,320 | +0.27(+6.15%) |
May 20, 2020 | 4.650 | 4.680 | 4.160 | 4.390 | 2,557,492 | -0.29(-6.20%) |
May 19, 2020 | 4.910 | 4.910 | 4.620 | 4.680 | 1,504,945 | -0.21(-4.29%) |
May 18, 2020 | 5.210 | 5.250 | 4.840 | 4.890 | 2,385,566 | +0.08(+1.66%) |
May 15, 2020 | 5.220 | 5.389 | 4.770 | 4.810 | 2,130,900 | -0.48(-9.07%) |
May 14, 2020 | 4.780 | 5.390 | 4.690 | 5.290 | 2,342,983 | +0.40(+8.18%) |
May 13, 2020 | 4.990 | 5.380 | 4.500 | 4.890 | 2,824,929 | +0.09(+1.87%) |
May 12, 2020 | 5.300 | 5.740 | 4.750 | 4.800 | 4,229,598 | -0.10(-2.04%) |
May 11, 2020 | 4.160 | 5.000 | 4.040 | 4.900 | 3,907,205 | +0.68(+16.11%) |
May 08, 2020 | 3.800 | 4.300 | 3.510 | 4.220 | 3,071,100 | -0.10(-2.31%) |
May 07, 2020 | 3.730 | 4.690 | 3.640 | 4.320 | 4,965,979 | +0.68(+18.68%) |
May 06, 2020 | 4.170 | 4.190 | 3.510 | 3.640 | 2,287,519 | -0.31(-7.85%) |
May 05, 2020 | 3.880 | 4.340 | 3.800 | 3.950 | 5,694,760 | +0.14(+3.67%) |
May 04, 2020 | 3.040 | 4.100 | 2.760 | 3.810 | 13,705,626 | +0.44(+13.06%) |
May 01, 2020 | 2.200 | 4.390 | 2.045 | 3.370 | 17,678,600 | +1.13(+50.45%) |
Apr 30, 2020 | 2.400 | 2.400 | 2.210 | 2.240 | 701,117 | -0.19(-7.82%) |
Apr 29, 2020 | 2.420 | 2.490 | 2.290 | 2.430 | 397,362 | +0.10(+4.07%) |
Apr 28, 2020 | 2.440 | 2.500 | 2.300 | 2.335 | 281,837 | -0.04(-1.89%) |
Apr 27, 2020 | 2.320 | 2.420 | 2.290 | 2.380 | 355,186 | +0.07(+3.03%) |
Apr 24, 2020 | 2.400 | 2.600 | 2.180 | 2.310 | 489,900 | -0.08(-3.35%) |
Apr 23, 2020 | 2.350 | 2.510 | 2.260 | 2.390 | 1,118,200 | +0.23(+10.65%) |
Apr 22, 2020 | 2.100 | 2.230 | 2.010 | 2.160 | 500,106 | +0.11(+5.37%) |
Apr 21, 2020 | 1.990 | 2.150 | 1.920 | 2.050 | 560,407 | -0.01(-0.49%) |
Apr 20, 2020 | 2.060 | 2.250 | 2.000 | 2.060 | 507,052 | -0.07(-3.29%) |
Apr 17, 2020 | 1.990 | 2.145 | 1.890 | 2.130 | 722,300 | +0.27(+14.52%) |
Apr 16, 2020 | 1.860 | 1.910 | 1.665 | 1.860 | 549,032 | +0.01(+0.54%) |
Apr 15, 2020 | 2.000 | 2.070 | 1.840 | 1.850 | 539,328 | -0.25(-11.90%) |
Apr 14, 2020 | 2.120 | 2.220 | 2.000 | 2.100 | 488,526 | +0.04(+1.94%) |
Apr 13, 2020 | 2.130 | 2.172 | 1.960 | 2.060 | 357,294 | -0.09(-4.19%) |
Apr 09, 2020 | 2.040 | 2.210 | 2.000 | 2.150 | 693,100 | +0.17(+8.59%) |
Apr 08, 2020 | 1.860 | 2.010 | 1.850 | 1.980 | 608,917 | +0.13(+7.03%) |
Apr 07, 2020 | 2.110 | 2.120 | 1.810 | 1.850 | 765,663 | -0.20(-9.76%) |
Apr 06, 2020 | 2.020 | 2.170 | 2.000 | 2.050 | 612,918 | +0.09(+4.59%) |
Apr 03, 2020 | 2.050 | 2.275 | 1.900 | 1.960 | 609,000 | -0.11(-5.31%) |
Apr 02, 2020 | 2.370 | 2.510 | 1.958 | 2.070 | 838,602 | -0.17(-7.59%) |