Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 2.730 | 2.980 | 2.680 | 2.950 | 3,635,263 | +0.19(+6.88%) |
Jun 29, 2020 | 2.650 | 2.820 | 2.560 | 2.760 | 1,990,663 | +0.16(+6.15%) |
Jun 26, 2020 | 2.710 | 2.730 | 2.550 | 2.600 | 2,584,000 | -0.16(-5.80%) |
Jun 25, 2020 | 2.600 | 2.770 | 2.590 | 2.760 | 1,973,679 | +0.10(+3.76%) |
Jun 24, 2020 | 2.790 | 2.790 | 2.530 | 2.660 | 2,820,913 | -0.20(-6.99%) |
Jun 23, 2020 | 2.830 | 2.900 | 2.730 | 2.860 | 2,558,825 | +0.10(+3.62%) |
Jun 22, 2020 | 2.820 | 2.870 | 2.700 | 2.760 | 2,176,547 | -0.06(-2.13%) |
Jun 19, 2020 | 3.010 | 3.080 | 2.790 | 2.820 | 4,339,900 | -0.13(-4.41%) |
Jun 18, 2020 | 3.040 | 3.125 | 2.920 | 2.950 | 1,446,942 | -0.13(-4.22%) |
Jun 17, 2020 | 3.400 | 3.410 | 3.060 | 3.080 | 1,790,824 | -0.32(-9.41%) |
Jun 16, 2020 | 3.230 | 3.440 | 3.200 | 3.400 | 5,172,859 | +0.40(+13.33%) |
Jun 15, 2020 | 2.810 | 3.120 | 2.740 | 3.000 | 5,743,623 | -0.03(-0.99%) |
Jun 12, 2020 | 3.130 | 3.190 | 2.830 | 3.030 | 6,128,900 | +0.11(+3.77%) |
Jun 11, 2020 | 3.280 | 3.290 | 2.820 | 2.920 | 7,225,422 | -0.55(-15.85%) |
Jun 10, 2020 | 3.880 | 3.900 | 3.420 | 3.470 | 9,108,001 | -0.47(-11.93%) |
Jun 09, 2020 | 3.990 | 4.010 | 3.660 | 3.940 | 6,805,390 | -0.05(-1.25%) |
Jun 08, 2020 | 4.100 | 4.210 | 3.970 | 3.990 | 11,661,405 | +0.02(+0.50%) |
Jun 05, 2020 | 4.230 | 4.365 | 3.930 | 3.970 | 8,930,700 | -0.01(-0.25%) |
Jun 04, 2020 | 3.960 | 4.070 | 3.880 | 3.980 | 1,906,889 | -0.03(-0.75%) |
Jun 03, 2020 | 3.830 | 4.020 | 3.780 | 4.010 | 2,168,218 | +0.24(+6.37%) |
Jun 02, 2020 | 3.680 | 3.830 | 3.600 | 3.770 | 2,097,756 | +0.13(+3.57%) |
Jun 01, 2020 | 3.690 | 3.800 | 3.560 | 3.640 | 3,241,338 | -0.02(-0.55%) |
May 29, 2020 | 3.460 | 3.670 | 3.380 | 3.660 | 3,563,700 | +0.12(+3.39%) |
May 28, 2020 | 3.870 | 3.880 | 3.500 | 3.540 | 4,258,576 | -0.30(-7.81%) |
May 27, 2020 | 3.800 | 3.940 | 3.600 | 3.840 | 3,365,189 | +0.19(+5.21%) |
May 26, 2020 | 3.500 | 3.730 | 3.400 | 3.650 | 2,970,202 | +0.34(+10.27%) |
May 22, 2020 | 3.370 | 3.380 | 3.080 | 3.310 | 3,197,400 | -0.04(-1.19%) |
May 21, 2020 | 3.430 | 3.530 | 3.330 | 3.350 | 2,750,767 | -0.11(-3.18%) |
May 20, 2020 | 3.340 | 3.580 | 3.250 | 3.460 | 2,091,870 | +0.23(+7.12%) |
May 19, 2020 | 3.330 | 3.425 | 3.150 | 3.230 | 2,989,083 | -0.16(-4.72%) |
May 18, 2020 | 3.010 | 3.420 | 3.010 | 3.390 | 2,834,427 | +0.54(+18.95%) |
May 15, 2020 | 2.700 | 2.930 | 2.650 | 2.850 | 1,313,600 | +0.14(+5.17%) |
May 14, 2020 | 2.610 | 2.720 | 2.390 | 2.710 | 1,963,310 | +0.05(+1.88%) |
May 13, 2020 | 2.760 | 2.760 | 2.580 | 2.660 | 3,135,106 | -0.10(-3.62%) |
May 12, 2020 | 2.960 | 3.070 | 2.760 | 2.760 | 2,521,125 | -0.19(-6.44%) |
May 11, 2020 | 3.060 | 3.060 | 2.880 | 2.950 | 2,088,262 | -0.15(-4.84%) |
May 08, 2020 | 2.890 | 3.140 | 2.870 | 3.100 | 3,922,700 | +0.31(+11.11%) |
May 07, 2020 | 2.920 | 2.990 | 2.730 | 2.790 | 4,815,270 | -0.08(-2.79%) |
May 06, 2020 | 3.100 | 3.290 | 2.732 | 2.870 | 4,033,136 | -0.05(-1.71%) |
May 05, 2020 | 3.160 | 3.218 | 2.900 | 2.920 | 3,556,020 | -0.13(-4.26%) |
May 04, 2020 | 3.050 | 3.058 | 2.880 | 3.050 | 4,327,046 | -0.07(-2.24%) |
May 01, 2020 | 3.480 | 3.490 | 3.000 | 3.120 | 2,086,500 | -0.49(-13.57%) |
Apr 30, 2020 | 3.550 | 3.790 | 3.430 | 3.610 | 2,462,775 | -0.07(-1.90%) |
Apr 29, 2020 | 3.720 | 3.900 | 3.640 | 3.680 | 2,570,685 | +0.01(+0.27%) |
Apr 28, 2020 | 3.600 | 3.690 | 3.475 | 3.670 | 1,775,263 | +0.22(+6.38%) |
Apr 27, 2020 | 3.290 | 3.600 | 3.275 | 3.450 | 1,348,594 | +0.20(+6.15%) |
Apr 24, 2020 | 3.280 | 3.330 | 3.110 | 3.250 | 957,600 | +0.01(+0.31%) |
Apr 23, 2020 | 3.220 | 3.405 | 3.210 | 3.240 | 1,338,541 | +0.08(+2.53%) |
Apr 22, 2020 | 3.250 | 3.355 | 3.130 | 3.160 | 1,239,018 | -0.05(-1.56%) |
Apr 21, 2020 | 3.280 | 3.356 | 3.130 | 3.210 | 967,365 | -0.22(-6.41%) |
Apr 20, 2020 | 3.530 | 3.580 | 3.360 | 3.430 | 1,265,333 | -0.18(-4.99%) |
Apr 17, 2020 | 3.510 | 3.780 | 3.510 | 3.610 | 1,761,700 | +0.25(+7.44%) |
Apr 16, 2020 | 3.390 | 3.400 | 3.230 | 3.360 | 1,295,870 | -0.05(-1.47%) |
Apr 15, 2020 | 3.580 | 3.660 | 3.230 | 3.410 | 2,539,806 | -0.39(-10.26%) |
Apr 14, 2020 | 3.750 | 3.920 | 3.570 | 3.800 | 1,951,395 | +0.11(+2.98%) |
Apr 13, 2020 | 3.680 | 3.715 | 3.400 | 3.690 | 2,130,045 | -0.05(-1.34%) |
Apr 09, 2020 | 3.350 | 3.975 | 3.330 | 3.740 | 3,139,600 | +0.56(+17.61%) |
Apr 08, 2020 | 3.090 | 3.500 | 3.090 | 3.180 | 3,152,097 | +0.15(+4.95%) |
Apr 07, 2020 | 3.320 | 3.500 | 2.950 | 3.030 | 2,998,314 | -0.09(-2.88%) |
Apr 06, 2020 | 2.530 | 3.230 | 2.510 | 3.120 | 3,607,976 | +0.76(+32.20%) |
Apr 03, 2020 | 2.480 | 2.550 | 2.340 | 2.360 | 1,676,200 | -0.12(-4.84%) |
Apr 02, 2020 | 2.750 | 2.895 | 2.300 | 2.480 | 2,306,561 | -0.38(-13.29%) |