Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 2.000 | 2.030 | 1.960 | 2.030 | 130,172 | +0.03(+1.50%) |
Jun 29, 2020 | 2.040 | 2.050 | 1.950 | 2.000 | 264,122 | +0.00(+0.00%) |
Jun 26, 2020 | 2.110 | 2.140 | 1.960 | 2.000 | 2,299,600 | -0.08(-3.85%) |
Jun 25, 2020 | 2.000 | 2.110 | 1.910 | 2.080 | 670,532 | +0.05(+2.46%) |
Jun 24, 2020 | 2.180 | 2.183 | 2.000 | 2.030 | 332,003 | -0.19(-8.56%) |
Jun 23, 2020 | 2.180 | 2.230 | 2.100 | 2.220 | 225,385 | +0.06(+2.78%) |
Jun 22, 2020 | 2.180 | 2.200 | 2.100 | 2.160 | 268,552 | +0.00(+0.00%) |
Jun 19, 2020 | 2.110 | 2.210 | 2.060 | 2.160 | 377,700 | +0.04(+1.89%) |
Jun 18, 2020 | 2.230 | 2.230 | 2.100 | 2.120 | 222,240 | -0.02(-0.93%) |
Jun 17, 2020 | 2.210 | 2.300 | 2.120 | 2.140 | 248,626 | -0.03(-1.38%) |
Jun 16, 2020 | 2.300 | 2.315 | 2.092 | 2.170 | 230,012 | -0.06(-2.69%) |
Jun 15, 2020 | 2.150 | 2.250 | 2.010 | 2.230 | 227,236 | +0.06(+2.76%) |
Jun 12, 2020 | 2.160 | 2.180 | 2.000 | 2.170 | 220,600 | +0.15(+7.43%) |
Jun 11, 2020 | 2.260 | 2.290 | 1.980 | 2.020 | 361,444 | -0.28(-12.17%) |
Jun 10, 2020 | 2.340 | 2.380 | 2.220 | 2.300 | 170,316 | -0.03(-1.29%) |
Jun 09, 2020 | 2.400 | 2.400 | 2.270 | 2.330 | 149,691 | -0.07(-2.92%) |
Jun 08, 2020 | 2.370 | 2.460 | 2.340 | 2.400 | 164,245 | +0.04(+1.69%) |
Jun 05, 2020 | 2.260 | 2.390 | 2.260 | 2.360 | 165,700 | +0.14(+6.31%) |
Jun 04, 2020 | 2.410 | 2.440 | 2.200 | 2.220 | 327,769 | -0.14(-5.93%) |
Jun 03, 2020 | 2.550 | 2.620 | 2.310 | 2.360 | 337,208 | -0.11(-4.45%) |
Jun 02, 2020 | 2.520 | 2.620 | 2.450 | 2.470 | 220,517 | +0.04(+1.65%) |
Jun 01, 2020 | 2.550 | 2.550 | 2.410 | 2.430 | 232,971 | -0.08(-3.19%) |
May 29, 2020 | 2.460 | 2.522 | 2.290 | 2.510 | 498,900 | +0.06(+2.45%) |
May 28, 2020 | 2.490 | 2.550 | 2.300 | 2.450 | 833,937 | +0.01(+0.41%) |
May 27, 2020 | 2.450 | 2.460 | 2.320 | 2.440 | 541,516 | +0.00(+0.00%) |
May 26, 2020 | 2.420 | 2.550 | 2.360 | 2.440 | 440,153 | +0.12(+5.17%) |
May 22, 2020 | 2.290 | 2.373 | 2.230 | 2.320 | 353,500 | +0.08(+3.57%) |
May 21, 2020 | 2.150 | 2.370 | 2.130 | 2.240 | 563,446 | -0.19(-7.82%) |
May 20, 2020 | 2.370 | 2.450 | 2.320 | 2.430 | 166,233 | +0.10(+4.29%) |
May 19, 2020 | 2.230 | 2.450 | 2.195 | 2.330 | 434,267 | +0.10(+4.48%) |
May 18, 2020 | 2.220 | 2.340 | 2.200 | 2.230 | 273,497 | +0.02(+0.90%) |
May 15, 2020 | 2.130 | 2.220 | 2.090 | 2.210 | 131,400 | +0.02(+0.91%) |
May 14, 2020 | 2.130 | 2.210 | 1.990 | 2.190 | 225,290 | -0.01(-0.45%) |
May 13, 2020 | 2.240 | 2.350 | 2.074 | 2.200 | 174,322 | -0.01(-0.45%) |
May 12, 2020 | 2.200 | 2.400 | 2.110 | 2.210 | 550,118 | +0.04(+1.84%) |
May 11, 2020 | 2.170 | 2.298 | 2.090 | 2.170 | 193,703 | -0.01(-0.46%) |
May 08, 2020 | 2.230 | 2.305 | 2.080 | 2.180 | 348,500 | -0.06(-2.68%) |
May 07, 2020 | 2.110 | 2.320 | 2.110 | 2.240 | 400,727 | +0.14(+6.67%) |
May 06, 2020 | 2.020 | 2.140 | 1.950 | 2.100 | 259,322 | +0.08(+3.96%) |
May 05, 2020 | 2.220 | 2.253 | 2.010 | 2.020 | 145,297 | -0.19(-8.60%) |
May 04, 2020 | 2.000 | 2.230 | 1.960 | 2.210 | 155,810 | +0.18(+8.87%) |
May 01, 2020 | 2.050 | 2.130 | 1.960 | 2.030 | 323,900 | -0.05(-2.40%) |
Apr 30, 2020 | 2.200 | 2.300 | 2.060 | 2.080 | 285,272 | -0.19(-8.37%) |
Apr 29, 2020 | 2.150 | 2.370 | 2.150 | 2.270 | 218,074 | +0.14(+6.57%) |
Apr 28, 2020 | 2.400 | 2.440 | 2.120 | 2.130 | 206,399 | -0.20(-8.58%) |
Apr 27, 2020 | 2.470 | 2.470 | 2.280 | 2.330 | 626,752 | +0.00(+0.00%) |
Apr 24, 2020 | 2.150 | 2.350 | 2.050 | 2.330 | 1,299,800 | +0.46(+24.60%) |
Apr 23, 2020 | 1.930 | 2.000 | 1.850 | 1.870 | 244,095 | -0.06(-3.11%) |
Apr 22, 2020 | 2.060 | 2.080 | 1.900 | 1.930 | 166,609 | -0.09(-4.46%) |
Apr 21, 2020 | 2.090 | 2.100 | 1.920 | 2.020 | 211,919 | -0.06(-2.88%) |
Apr 20, 2020 | 1.940 | 2.230 | 1.880 | 2.080 | 505,309 | +0.11(+5.58%) |
Apr 17, 2020 | 1.910 | 1.990 | 1.840 | 1.970 | 168,900 | +0.10(+5.35%) |
Apr 16, 2020 | 2.020 | 2.070 | 1.810 | 1.870 | 307,174 | -0.14(-6.97%) |
Apr 15, 2020 | 1.950 | 2.030 | 1.820 | 2.010 | 163,388 | -0.05(-2.43%) |
Apr 14, 2020 | 1.840 | 2.100 | 1.820 | 2.060 | 591,266 | +0.26(+14.44%) |
Apr 13, 2020 | 1.810 | 1.950 | 1.740 | 1.800 | 190,097 | -0.03(-1.64%) |
Apr 09, 2020 | 1.780 | 1.860 | 1.745 | 1.830 | 181,900 | +0.06(+3.39%) |
Apr 08, 2020 | 1.750 | 1.790 | 1.700 | 1.770 | 118,977 | +0.04(+2.31%) |
Apr 07, 2020 | 1.800 | 1.860 | 1.670 | 1.730 | 185,454 | -0.03(-1.70%) |
Apr 06, 2020 | 1.620 | 1.800 | 1.620 | 1.760 | 233,830 | +0.16(+10.00%) |
Apr 03, 2020 | 1.600 | 1.620 | 1.510 | 1.600 | 177,400 | +0.01(+0.63%) |
Apr 02, 2020 | 1.670 | 1.740 | 1.580 | 1.590 | 257,111 | -0.06(-3.64%) |