Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 11.00 | 11.74 | 8.770 | 9.420 | 351,118 | +0.89(+10.43%) |
Jun 29, 2020 | 10.40 | 10.62 | 8.240 | 8.530 | 198,093 | -1.87(-17.98%) |
Jun 26, 2020 | 10.30 | 11.32 | 10.03 | 10.40 | 265,800 | -0.11(-1.05%) |
Jun 25, 2020 | 9.940 | 11.42 | 9.940 | 10.51 | 232,062 | +0.02(+0.19%) |
Jun 24, 2020 | 10.51 | 11.10 | 10.01 | 10.49 | 125,944 | -0.58(-5.24%) |
Jun 23, 2020 | 10.31 | 11.80 | 10.31 | 11.07 | 193,073 | -0.88(-7.36%) |
Jun 22, 2020 | 13.51 | 13.90 | 9.870 | 11.95 | 610,337 | -1.56(-11.55%) |
Jun 19, 2020 | 20.75 | 24.44 | 12.60 | 13.51 | 13,783,300 | +5.81(+75.45%) |
Jun 18, 2020 | 8.000 | 11.88 | 6.500 | 7.700 | 1,105,557 | -0.80(-9.41%) |
Jun 17, 2020 | 4.310 | 18.90 | 4.300 | 8.500 | 6,296,539 | +4.39(+106.81%) |
Jun 16, 2020 | 3.750 | 4.170 | 3.750 | 4.110 | 50,397 | +0.27(+7.03%) |
Jun 15, 2020 | 3.330 | 3.850 | 3.320 | 3.840 | 21,012 | +0.23(+6.37%) |
Jun 12, 2020 | 3.580 | 3.680 | 3.450 | 3.610 | 16,400 | +0.25(+7.44%) |
Jun 11, 2020 | 3.690 | 3.710 | 3.360 | 3.360 | 26,215 | -0.40(-10.64%) |
Jun 10, 2020 | 3.850 | 3.900 | 3.760 | 3.760 | 15,861 | -0.11(-2.84%) |
Jun 09, 2020 | 4.170 | 4.170 | 3.750 | 3.870 | 52,918 | -0.38(-8.94%) |
Jun 08, 2020 | 3.500 | 4.700 | 3.410 | 4.250 | 318,114 | +0.79(+22.83%) |
Jun 05, 2020 | 3.260 | 3.600 | 3.220 | 3.460 | 31,900 | +0.25(+7.79%) |
Jun 04, 2020 | 3.260 | 3.380 | 3.170 | 3.210 | 6,697 | -0.15(-4.32%) |
Jun 03, 2020 | 3.320 | 3.500 | 3.260 | 3.355 | 6,267 | -0.08(-2.47%) |
Jun 02, 2020 | 3.400 | 3.500 | 3.402 | 3.440 | 986 | -0.02(-0.52%) |
Jun 01, 2020 | 3.250 | 3.460 | 3.250 | 3.458 | 1,288 | +0.01(+0.31%) |
May 29, 2020 | 3.450 | 3.510 | 3.410 | 3.447 | 5,800 | -0.10(-2.89%) |
May 28, 2020 | 3.490 | 3.680 | 3.462 | 3.550 | 7,890 | +0.05(+1.43%) |
May 27, 2020 | 3.500 | 3.535 | 3.341 | 3.500 | 5,495 | -0.09(-2.58%) |
May 26, 2020 | 3.350 | 3.695 | 3.250 | 3.593 | 15,059 | +0.12(+3.54%) |
May 22, 2020 | 3.780 | 3.850 | 3.350 | 3.470 | 12,700 | -0.04(-1.14%) |
May 21, 2020 | 3.520 | 3.980 | 3.400 | 3.510 | 54,015 | +0.07(+2.03%) |
May 20, 2020 | 3.190 | 4.140 | 3.190 | 3.440 | 313,903 | +0.25(+7.84%) |
May 19, 2020 | 2.950 | 3.190 | 2.935 | 3.190 | 5,710 | +0.21(+7.05%) |
May 18, 2020 | 2.940 | 2.980 | 2.860 | 2.980 | 2,235 | +0.02(+0.68%) |
May 15, 2020 | 2.900 | 3.170 | 2.850 | 2.960 | 4,700 | -0.05(-1.66%) |
May 14, 2020 | 3.010 | 3.010 | 3.010 | 3.010 | 199 | -0.06(-1.96%) |
May 13, 2020 | 3.263 | 3.263 | 2.850 | 3.070 | 2,530 | -0.21(-6.40%) |
May 12, 2020 | 3.350 | 3.450 | 2.770 | 3.280 | 19,734 | -0.07(-2.09%) |
May 11, 2020 | 3.380 | 3.500 | 3.230 | 3.350 | 19,682 | +0.07(+2.13%) |
May 08, 2020 | 3.240 | 3.370 | 2.970 | 3.280 | 18,200 | -0.40(-10.87%) |
May 07, 2020 | 4.140 | 4.188 | 3.660 | 3.680 | 14,126 | -0.47(-11.40%) |
May 06, 2020 | 4.160 | 4.160 | 4.150 | 4.154 | 415 | +0.05(+1.31%) |
May 05, 2020 | 4.100 | 4.100 | 4.100 | 4.100 | 338 | +0.00(+0.00%) |
May 04, 2020 | 4.265 | 4.265 | 4.040 | 4.100 | 1,239 | -0.25(-5.75%) |
May 01, 2020 | 4.400 | 4.400 | 4.060 | 4.350 | 3,100 | +0.17(+4.07%) |
Apr 30, 2020 | 3.950 | 4.330 | 3.950 | 4.180 | 4,116 | +0.07(+1.70%) |
Apr 29, 2020 | 4.450 | 4.535 | 3.930 | 4.110 | 12,993 | -0.31(-7.11%) |
Apr 28, 2020 | 4.080 | 4.450 | 4.080 | 4.425 | 48,775 | +0.32(+7.84%) |
Apr 27, 2020 | 4.090 | 4.180 | 3.950 | 4.103 | 8,381 | +0.12(+3.08%) |
Apr 24, 2020 | 4.000 | 4.100 | 3.730 | 3.980 | 4,800 | +0.01(+0.25%) |
Apr 23, 2020 | 3.810 | 3.990 | 3.810 | 3.970 | 3,469 | +0.01(+0.25%) |
Apr 22, 2020 | 3.810 | 3.960 | 3.810 | 3.960 | 1,353 | +0.42(+11.89%) |
Apr 21, 2020 | 3.860 | 3.889 | 3.500 | 3.539 | 1,534 | -0.12(-3.37%) |
Apr 20, 2020 | 3.580 | 3.889 | 3.580 | 3.663 | 4,150 | -0.23(-5.84%) |
Apr 17, 2020 | 3.960 | 3.972 | 3.800 | 3.890 | 2,300 | +0.04(+1.17%) |
Apr 16, 2020 | 3.710 | 3.845 | 3.700 | 3.845 | 1,507 | +0.01(+0.13%) |
Apr 15, 2020 | 3.780 | 4.170 | 3.560 | 3.840 | 15,021 | +0.03(+0.79%) |
Apr 14, 2020 | 3.700 | 3.900 | 3.700 | 3.810 | 6,335 | +0.19(+5.25%) |
Apr 13, 2020 | 3.370 | 3.640 | 3.369 | 3.620 | 2,138 | +0.11(+3.13%) |
Apr 09, 2020 | 3.690 | 3.690 | 3.490 | 3.510 | 2,400 | -0.03(-0.82%) |
Apr 08, 2020 | 3.540 | 3.540 | 3.410 | 3.539 | 610 | +0.19(+5.65%) |
Apr 07, 2020 | 3.270 | 3.540 | 3.250 | 3.350 | 9,788 | +0.08(+2.45%) |
Apr 06, 2020 | 3.284 | 3.423 | 3.180 | 3.270 | 8,772 | +0.17(+5.48%) |
Apr 03, 2020 | 3.240 | 3.240 | 2.930 | 3.100 | 7,600 | -0.10(-3.13%) |
Apr 02, 2020 | 3.220 | 3.270 | 3.100 | 3.200 | 1,838 | -0.04(-1.23%) |