Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.736 | 3.974 | 3.717 | 3.964 | 9,858,202 | +0.19(+5.04%) |
Jun 29, 2020 | 3.632 | 3.774 | 3.622 | 3.774 | 10,858,510 | +0.35(+10.28%) |
Jun 26, 2020 | 3.375 | 3.479 | 3.282 | 3.422 | 6,354,204 | -0.05(-1.37%) |
Jun 25, 2020 | 3.280 | 3.470 | 3.251 | 3.470 | 9,361,977 | +0.21(+6.41%) |
Jun 24, 2020 | 3.308 | 3.394 | 3.118 | 3.261 | 8,665,935 | -0.15(-4.46%) |
Jun 23, 2020 | 3.375 | 3.460 | 3.327 | 3.413 | 5,221,118 | +0.12(+3.76%) |
Jun 22, 2020 | 3.223 | 3.327 | 3.175 | 3.289 | 8,846,105 | +0.17(+5.49%) |
Jun 19, 2020 | 2.995 | 3.194 | 2.986 | 3.118 | 13,542,880 | +0.24(+8.25%) |
Jun 18, 2020 | 2.861 | 2.919 | 2.842 | 2.881 | 3,393,674 | +0.01(+0.33%) |
Jun 17, 2020 | 2.823 | 2.914 | 2.823 | 2.871 | 3,455,380 | +0.03(+1.00%) |
Jun 16, 2020 | 2.985 | 2.985 | 2.842 | 2.842 | 4,057,828 | -0.12(-4.17%) |
Jun 15, 2020 | 2.852 | 2.995 | 2.785 | 2.966 | 6,094,237 | -0.02(-0.64%) |
Jun 12, 2020 | 3.042 | 3.090 | 2.938 | 2.985 | 5,220,994 | +0.06(+1.95%) |
Jun 11, 2020 | 3.080 | 3.166 | 2.890 | 2.928 | 6,397,747 | -0.27(-8.33%) |
Jun 10, 2020 | 3.090 | 3.204 | 2.947 | 3.194 | 6,138,236 | +0.13(+4.35%) |
Jun 09, 2020 | 3.090 | 3.156 | 3.052 | 3.061 | 4,861,457 | +0.05(+1.58%) |
Jun 08, 2020 | 2.995 | 3.052 | 2.966 | 3.014 | 3,991,114 | +0.04(+1.28%) |
Jun 05, 2020 | 2.900 | 2.995 | 2.852 | 2.976 | 10,343,109 | -0.11(-3.69%) |
Jun 04, 2020 | 3.109 | 3.118 | 2.985 | 3.090 | 5,785,367 | +0.13(+4.50%) |
Jun 03, 2020 | 2.966 | 3.042 | 2.919 | 2.957 | 6,423,034 | -0.16(-5.18%) |
Jun 02, 2020 | 3.337 | 3.346 | 3.118 | 3.118 | 5,416,850 | -0.12(-3.81%) |
Jun 01, 2020 | 3.204 | 3.242 | 3.185 | 3.242 | 3,147,530 | +0.08(+2.40%) |
May 29, 2020 | 3.204 | 3.223 | 3.085 | 3.166 | 8,318,520 | +0.01(+0.30%) |
May 28, 2020 | 3.270 | 3.289 | 3.109 | 3.156 | 6,961,640 | -0.07(-2.06%) |
May 27, 2020 | 3.042 | 3.223 | 3.034 | 3.223 | 6,304,152 | +0.08(+2.42%) |
May 26, 2020 | 3.308 | 3.327 | 3.118 | 3.147 | 6,576,686 | -0.21(-6.23%) |
May 22, 2020 | 3.375 | 3.470 | 3.346 | 3.356 | 5,103,076 | -0.09(-2.49%) |
May 21, 2020 | 3.451 | 3.470 | 3.332 | 3.441 | 4,146,137 | -0.06(-1.63%) |
May 20, 2020 | 3.517 | 3.613 | 3.489 | 3.498 | 6,595,171 | -0.10(-2.90%) |
May 19, 2020 | 3.555 | 3.670 | 3.479 | 3.603 | 7,569,204 | +0.05(+1.34%) |
May 18, 2020 | 3.727 | 3.736 | 3.527 | 3.555 | 5,386,752 | -0.10(-2.86%) |
May 15, 2020 | 3.660 | 3.698 | 3.555 | 3.660 | 5,834,882 | +0.07(+1.85%) |
May 14, 2020 | 3.327 | 3.622 | 3.318 | 3.594 | 7,131,918 | +0.25(+7.39%) |
May 13, 2020 | 3.451 | 3.508 | 3.280 | 3.346 | 8,053,271 | -0.14(-4.09%) |
May 12, 2020 | 3.422 | 3.584 | 3.403 | 3.489 | 6,615,104 | +0.19(+5.76%) |
May 11, 2020 | 3.327 | 3.432 | 3.289 | 3.299 | 5,467,282 | -0.10(-2.80%) |
May 08, 2020 | 3.308 | 3.489 | 3.289 | 3.394 | 5,375,307 | +0.03(+0.85%) |
May 07, 2020 | 3.280 | 3.422 | 3.137 | 3.365 | 7,861,126 | +0.04(+1.14%) |
May 06, 2020 | 3.403 | 3.403 | 3.156 | 3.327 | 12,695,258 | -0.36(-9.79%) |
May 05, 2020 | 3.736 | 3.803 | 3.584 | 3.689 | 7,804,882 | -0.03(-0.77%) |
May 04, 2020 | 3.622 | 3.784 | 3.612 | 3.717 | 7,315,253 | +0.06(+1.56%) |
May 01, 2020 | 3.375 | 3.679 | 3.289 | 3.660 | 6,469,492 | +0.22(+6.35%) |
Apr 30, 2020 | 3.489 | 3.584 | 3.394 | 3.441 | 8,154,378 | -0.12(-3.47%) |
Apr 29, 2020 | 3.413 | 3.565 | 3.365 | 3.565 | 8,035,093 | +0.17(+5.04%) |
Apr 28, 2020 | 3.470 | 3.470 | 3.289 | 3.394 | 6,263,228 | -0.08(-2.19%) |
Apr 27, 2020 | 3.584 | 3.641 | 3.384 | 3.470 | 7,125,242 | -0.11(-3.18%) |
Apr 24, 2020 | 3.546 | 3.651 | 3.403 | 3.584 | 12,547,468 | +0.21(+6.20%) |
Apr 23, 2020 | 3.175 | 3.432 | 3.156 | 3.375 | 15,865,575 | +0.45(+15.26%) |
Apr 22, 2020 | 2.842 | 2.957 | 2.814 | 2.928 | 7,444,796 | +0.25(+9.22%) |
Apr 21, 2020 | 2.652 | 2.757 | 2.624 | 2.681 | 5,983,908 | -0.11(-4.08%) |
Apr 20, 2020 | 2.738 | 2.823 | 2.709 | 2.795 | 6,781,997 | +0.15(+5.76%) |
Apr 17, 2020 | 2.662 | 2.747 | 2.586 | 2.643 | 11,347,673 | -0.10(-3.81%) |
Apr 16, 2020 | 2.833 | 2.852 | 2.652 | 2.747 | 6,128,160 | +0.03(+1.05%) |
Apr 15, 2020 | 2.833 | 2.900 | 2.624 | 2.719 | 9,683,210 | -0.20(-6.84%) |
Apr 14, 2020 | 2.881 | 3.175 | 2.842 | 2.919 | 13,430,930 | +0.21(+7.72%) |
Apr 13, 2020 | 2.633 | 2.747 | 2.400 | 2.709 | 10,699,044 | +0.17(+6.74%) |
Apr 09, 2020 | 2.500 | 2.624 | 2.397 | 2.538 | 8,640,191 | +0.19(+8.10%) |
Apr 08, 2020 | 2.272 | 2.424 | 2.272 | 2.348 | 4,706,162 | +0.07(+2.92%) |
Apr 07, 2020 | 2.367 | 2.415 | 2.215 | 2.282 | 5,887,144 | -0.02(-0.83%) |
Apr 06, 2020 | 2.187 | 2.424 | 2.082 | 2.301 | 11,844,659 | +0.29(+14.69%) |
Apr 03, 2020 | 2.120 | 2.196 | 2.006 | 2.006 | 6,543,546 | -0.07(-3.21%) |
Apr 02, 2020 | 2.091 | 2.215 | 2.053 | 2.072 | 6,979,323 | +0.04(+1.87%) |