Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 2.739 | 2.924 | 2.739 | 2.787 | 33,065 | +0.04(+1.42%) |
Jun 29, 2020 | 2.807 | 2.894 | 2.726 | 2.748 | 25,307 | -0.07(-2.42%) |
Jun 26, 2020 | 2.739 | 2.816 | 2.709 | 2.816 | 29,859 | +0.08(+2.85%) |
Jun 25, 2020 | 2.768 | 2.836 | 2.700 | 2.739 | 26,756 | +0.00(+0.00%) |
Jun 24, 2020 | 2.690 | 2.788 | 2.690 | 2.739 | 35,099 | -0.01(-0.35%) |
Jun 23, 2020 | 2.777 | 2.816 | 2.739 | 2.748 | 21,800 | -0.05(-1.74%) |
Jun 22, 2020 | 2.729 | 2.797 | 2.709 | 2.797 | 26,588 | +0.03(+1.06%) |
Jun 19, 2020 | 2.768 | 2.885 | 2.734 | 2.768 | 40,941 | -0.02(-0.70%) |
Jun 18, 2020 | 2.739 | 2.816 | 2.700 | 2.787 | 27,422 | +0.03(+1.06%) |
Jun 17, 2020 | 2.807 | 2.894 | 2.758 | 2.758 | 37,611 | -0.02(-0.70%) |
Jun 16, 2020 | 2.836 | 2.914 | 2.748 | 2.777 | 59,757 | -0.02(-0.70%) |
Jun 15, 2020 | 2.661 | 2.907 | 2.641 | 2.797 | 60,879 | +0.02(+0.70%) |
Jun 12, 2020 | 2.797 | 2.855 | 2.729 | 2.777 | 72,545 | +0.06(+2.15%) |
Jun 11, 2020 | 2.768 | 2.963 | 2.670 | 2.719 | 58,950 | -0.08(-2.79%) |
Jun 10, 2020 | 2.855 | 2.875 | 2.719 | 2.797 | 70,934 | -0.04(-1.37%) |
Jun 09, 2020 | 3.021 | 3.021 | 2.729 | 2.836 | 136,063 | -0.18(-5.83%) |
Jun 08, 2020 | 3.187 | 3.245 | 3.011 | 3.011 | 85,651 | -0.24(-7.49%) |
Jun 05, 2020 | 3.382 | 3.401 | 2.914 | 3.255 | 128,878 | -0.02(-0.60%) |
Jun 04, 2020 | 3.284 | 3.323 | 3.218 | 3.275 | 84,822 | -0.01(-0.30%) |
Jun 03, 2020 | 3.226 | 3.304 | 3.216 | 3.284 | 78,597 | +0.18(+5.64%) |
Jun 02, 2020 | 3.070 | 3.206 | 3.070 | 3.109 | 48,703 | -0.03(-0.93%) |
Jun 01, 2020 | 3.109 | 3.167 | 3.070 | 3.138 | 36,769 | +0.03(+0.94%) |
May 29, 2020 | 2.885 | 3.138 | 2.885 | 3.109 | 58,692 | +0.18(+5.98%) |
May 28, 2020 | 2.894 | 2.982 | 2.846 | 2.933 | 49,797 | +0.03(+1.01%) |
May 27, 2020 | 2.709 | 2.924 | 2.709 | 2.904 | 59,119 | +0.14(+4.93%) |
May 26, 2020 | 2.651 | 2.865 | 2.651 | 2.768 | 62,499 | +0.12(+4.41%) |
May 22, 2020 | 2.583 | 2.651 | 2.563 | 2.651 | 49,663 | +0.07(+2.64%) |
May 21, 2020 | 2.622 | 2.651 | 2.534 | 2.583 | 118,328 | -0.04(-1.49%) |
May 20, 2020 | 2.466 | 2.670 | 2.466 | 2.622 | 61,855 | +0.14(+5.49%) |
May 19, 2020 | 2.592 | 2.622 | 2.475 | 2.485 | 111,825 | -0.10(-3.77%) |
May 18, 2020 | 2.729 | 2.807 | 2.582 | 2.583 | 191,290 | -0.06(-2.21%) |
May 15, 2020 | 2.612 | 2.726 | 2.592 | 2.641 | 117,796 | +0.03(+1.12%) |
May 14, 2020 | 2.777 | 2.777 | 2.577 | 2.612 | 106,460 | -0.16(-5.63%) |
May 13, 2020 | 2.963 | 2.972 | 2.661 | 2.768 | 113,009 | -0.20(-6.89%) |
May 12, 2020 | 3.060 | 3.245 | 2.972 | 2.972 | 84,826 | -0.20(-6.44%) |
May 11, 2020 | 3.216 | 3.275 | 3.109 | 3.177 | 98,463 | -0.06(-1.81%) |
May 08, 2020 | 2.875 | 3.421 | 2.758 | 3.236 | 172,590 | +0.28(+9.57%) |
May 07, 2020 | 3.265 | 3.489 | 2.943 | 2.953 | 113,651 | -0.32(-9.82%) |
May 06, 2020 | 3.606 | 3.606 | 3.265 | 3.275 | 100,084 | -0.24(-6.93%) |
May 05, 2020 | 3.616 | 3.645 | 3.508 | 3.518 | 128,261 | +0.02(+0.56%) |
May 04, 2020 | 3.167 | 3.557 | 3.167 | 3.499 | 243,856 | +0.23(+7.16%) |
May 01, 2020 | 3.421 | 3.496 | 3.177 | 3.265 | 112,358 | -0.18(-5.10%) |
Apr 30, 2020 | 3.362 | 3.460 | 3.323 | 3.440 | 92,626 | -0.03(-0.84%) |
Apr 29, 2020 | 3.323 | 3.547 | 3.304 | 3.469 | 174,998 | +0.17(+5.01%) |
Apr 28, 2020 | 3.411 | 3.411 | 3.167 | 3.304 | 183,162 | +0.03(+0.89%) |
Apr 27, 2020 | 3.255 | 3.372 | 3.147 | 3.275 | 167,491 | +0.16(+5.00%) |
Apr 24, 2020 | 3.021 | 3.167 | 2.885 | 3.119 | 112,768 | +0.16(+5.26%) |
Apr 23, 2020 | 2.846 | 2.972 | 2.826 | 2.963 | 138,942 | +0.03(+0.96%) |
Apr 22, 2020 | 2.972 | 2.997 | 2.894 | 2.935 | 72,998 | +0.01(+0.37%) |
Apr 21, 2020 | 2.826 | 2.992 | 2.826 | 2.924 | 82,111 | +0.00(+0.00%) |
Apr 20, 2020 | 3.372 | 3.372 | 2.826 | 2.924 | 361,362 | -0.37(-11.24%) |
Apr 17, 2020 | 3.245 | 3.372 | 3.099 | 3.294 | 235,592 | +0.14(+4.32%) |
Apr 16, 2020 | 3.294 | 3.645 | 2.956 | 3.158 | 688,963 | -0.50(-13.60%) |
Apr 15, 2020 | 2.553 | 3.840 | 2.388 | 3.655 | 1,650,399 | +1.10(+43.13%) |
Apr 14, 2020 | 2.319 | 2.622 | 2.271 | 2.553 | 613,614 | +0.04(+1.55%) |
Apr 13, 2020 | 1.530 | 2.680 | 1.511 | 2.514 | 1,692,198 | +1.13(+81.69%) |
Apr 09, 2020 | 1.286 | 1.413 | 1.282 | 1.384 | 38,376 | +0.09(+6.77%) |
Apr 08, 2020 | 1.296 | 1.296 | 1.238 | 1.296 | 30,594 | +0.06(+4.72%) |
Apr 07, 2020 | 1.228 | 1.257 | 1.169 | 1.238 | 15,807 | +0.08(+6.72%) |
Apr 06, 2020 | 1.247 | 1.247 | 1.160 | 1.160 | 39,927 | -0.01(-0.83%) |
Apr 03, 2020 | 1.082 | 1.169 | 1.082 | 1.169 | 40,530 | +0.06(+5.26%) |
Apr 02, 2020 | 1.169 | 1.169 | 1.082 | 1.111 | 31,680 | -0.03(-2.56%) |