Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.640 | 4.677 | 3.260 | 3.764 | 3,218,591 | -0.66(-14.93%) |
Jun 29, 2020 | 3.290 | 4.450 | 3.105 | 4.425 | 3,602,480 | +1.44(+48.48%) |
Jun 26, 2020 | 2.850 | 3.230 | 2.800 | 2.980 | 2,178,700 | +0.25(+9.16%) |
Jun 25, 2020 | 2.190 | 2.789 | 2.165 | 2.730 | 2,094,552 | +0.65(+31.25%) |
Jun 24, 2020 | 2.020 | 2.090 | 1.973 | 2.080 | 617,101 | +0.09(+4.52%) |
Jun 23, 2020 | 1.980 | 1.990 | 1.880 | 1.990 | 436,100 | +0.14(+7.57%) |
Jun 22, 2020 | 1.800 | 1.920 | 1.755 | 1.850 | 564,499 | +0.12(+7.08%) |
Jun 19, 2020 | 1.690 | 1.750 | 1.665 | 1.728 | 320,700 | +0.11(+6.65%) |
Jun 18, 2020 | 1.530 | 1.640 | 1.530 | 1.620 | 184,034 | +0.04(+2.51%) |
Jun 17, 2020 | 1.600 | 1.649 | 1.514 | 1.580 | 198,053 | -0.03(-1.84%) |
Jun 16, 2020 | 1.635 | 1.715 | 1.610 | 1.610 | 133,279 | -0.05(-3.01%) |
Jun 15, 2020 | 1.665 | 1.716 | 1.485 | 1.660 | 220,542 | -0.03(-1.78%) |
Jun 12, 2020 | 1.665 | 1.766 | 1.630 | 1.690 | 218,900 | +0.06(+3.68%) |
Jun 11, 2020 | 1.678 | 1.750 | 1.600 | 1.630 | 360,935 | -0.16(-8.94%) |
Jun 10, 2020 | 1.697 | 1.800 | 1.690 | 1.790 | 260,248 | +0.11(+6.55%) |
Jun 09, 2020 | 1.637 | 1.720 | 1.633 | 1.680 | 231,072 | -0.04(-2.20%) |
Jun 08, 2020 | 1.850 | 1.880 | 1.690 | 1.718 | 491,062 | -0.11(-6.13%) |
Jun 05, 2020 | 2.000 | 2.000 | 1.820 | 1.830 | 302,400 | -0.09(-4.69%) |
Jun 04, 2020 | 1.865 | 1.950 | 1.865 | 1.920 | 264,836 | +0.06(+3.23%) |
Jun 03, 2020 | 1.760 | 1.890 | 1.666 | 1.860 | 385,414 | +0.16(+9.54%) |
Jun 02, 2020 | 1.710 | 1.780 | 1.660 | 1.698 | 214,101 | -0.00(-0.12%) |
Jun 01, 2020 | 1.665 | 1.700 | 1.560 | 1.700 | 201,164 | +0.15(+9.68%) |
May 29, 2020 | 1.500 | 1.600 | 1.420 | 1.550 | 138,200 | +0.03(+2.06%) |
May 28, 2020 | 1.620 | 1.620 | 1.510 | 1.519 | 120,355 | -0.08(-4.84%) |
May 27, 2020 | 1.607 | 1.660 | 1.497 | 1.596 | 159,919 | +0.03(+1.68%) |
May 26, 2020 | 1.650 | 1.830 | 1.550 | 1.570 | 313,834 | -0.04(-2.51%) |
May 22, 2020 | 1.520 | 1.657 | 1.411 | 1.610 | 253,300 | +0.09(+5.58%) |
May 21, 2020 | 1.620 | 1.700 | 1.213 | 1.525 | 890,515 | -0.14(-8.14%) |
May 20, 2020 | 1.640 | 1.720 | 1.640 | 1.660 | 260,684 | -0.04(-2.35%) |
May 19, 2020 | 1.630 | 1.748 | 1.630 | 1.700 | 187,575 | -0.05(-2.86%) |
May 18, 2020 | 1.620 | 1.950 | 1.620 | 1.750 | 380,730 | -0.01(-0.57%) |
May 15, 2020 | 2.000 | 2.054 | 1.650 | 1.760 | 685,100 | -0.18(-9.28%) |
May 14, 2020 | 2.010 | 2.122 | 1.800 | 1.940 | 1,018,235 | -0.06(-3.00%) |
May 13, 2020 | 1.920 | 2.160 | 1.877 | 2.000 | 1,252,888 | +0.15(+8.11%) |
May 12, 2020 | 1.710 | 1.928 | 1.670 | 1.850 | 1,068,449 | +0.28(+17.83%) |
May 11, 2020 | 1.390 | 1.680 | 1.350 | 1.570 | 596,240 | +0.22(+16.30%) |
May 08, 2020 | 1.336 | 1.370 | 1.300 | 1.350 | 262,600 | +0.08(+6.30%) |
May 07, 2020 | 1.165 | 1.320 | 1.165 | 1.270 | 430,871 | +0.11(+9.96%) |
May 06, 2020 | 1.220 | 1.220 | 1.145 | 1.155 | 111,992 | -0.04(-3.52%) |
May 05, 2020 | 1.184 | 1.260 | 1.160 | 1.197 | 236,302 | -0.00(-0.24%) |
May 04, 2020 | 1.130 | 1.200 | 1.060 | 1.200 | 71,762 | +0.07(+6.19%) |
May 01, 2020 | 1.116 | 1.170 | 1.110 | 1.130 | 133,600 | -0.07(-5.46%) |
Apr 30, 2020 | 1.220 | 1.220 | 1.160 | 1.195 | 105,461 | -0.00(-0.38%) |
Apr 29, 2020 | 1.250 | 1.250 | 1.150 | 1.200 | 253,869 | -0.01(-0.83%) |
Apr 28, 2020 | 1.135 | 1.220 | 1.135 | 1.210 | 275,487 | +0.09(+8.04%) |
Apr 27, 2020 | 1.130 | 1.175 | 1.072 | 1.120 | 306,249 | -0.04(-3.45%) |
Apr 24, 2020 | 1.150 | 1.200 | 1.060 | 1.160 | 218,200 | -0.03(-2.11%) |
Apr 23, 2020 | 1.140 | 1.220 | 1.095 | 1.185 | 182,955 | +0.08(+7.24%) |
Apr 22, 2020 | 1.225 | 1.225 | 1.100 | 1.105 | 231,212 | -0.07(-6.36%) |
Apr 21, 2020 | 1.275 | 1.298 | 1.180 | 1.180 | 92,535 | -0.09(-7.09%) |
Apr 20, 2020 | 1.210 | 1.320 | 1.210 | 1.270 | 163,015 | -0.02(-1.55%) |
Apr 17, 2020 | 1.178 | 1.290 | 1.140 | 1.290 | 164,400 | +0.10(+8.40%) |
Apr 16, 2020 | 1.275 | 1.275 | 1.180 | 1.190 | 134,928 | -0.08(-6.30%) |
Apr 15, 2020 | 1.370 | 1.386 | 1.138 | 1.270 | 415,806 | -0.07(-5.22%) |
Apr 14, 2020 | 1.290 | 1.400 | 1.262 | 1.340 | 311,739 | +0.09(+7.44%) |
Apr 13, 2020 | 1.160 | 1.250 | 1.130 | 1.247 | 329,028 | +0.12(+11.14%) |
Apr 09, 2020 | 1.070 | 1.181 | 1.000 | 1.122 | 711,700 | +0.18(+19.27%) |
Apr 08, 2020 | 0.9000 | 0.9586 | 0.8600 | 0.9409 | 311,579 | +0.07(+8.30%) |
Apr 07, 2020 | 0.8813 | 0.8813 | 0.8100 | 0.8688 | 314,533 | +0.06(+7.26%) |
Apr 06, 2020 | 0.8000 | 0.8523 | 0.7753 | 0.8100 | 103,404 | +0.04(+5.47%) |
Apr 03, 2020 | 0.7370 | 0.7743 | 0.7202 | 0.7680 | 93,300 | +0.04(+5.13%) |
Apr 02, 2020 | 0.7165 | 0.9000 | 0.6200 | 0.7305 | 596,499 | +0.01(+1.46%) |