Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.910 | 6.740 | 5.200 | 5.680 | 67,230,064 | +1.67(+41.65%) |
Jun 29, 2020 | 3.360 | 4.540 | 3.220 | 4.010 | 23,895,048 | +0.99(+32.78%) |
Jun 26, 2020 | 2.770 | 3.050 | 2.650 | 3.020 | 2,343,900 | +0.30(+11.03%) |
Jun 25, 2020 | 2.780 | 2.800 | 2.480 | 2.720 | 878,462 | +0.17(+6.67%) |
Jun 24, 2020 | 2.680 | 2.700 | 2.400 | 2.550 | 852,941 | -0.11(-4.14%) |
Jun 23, 2020 | 2.900 | 2.980 | 2.650 | 2.660 | 986,314 | -0.23(-7.96%) |
Jun 22, 2020 | 2.560 | 3.050 | 2.500 | 2.890 | 2,328,302 | +0.38(+15.14%) |
Jun 19, 2020 | 2.550 | 2.630 | 2.480 | 2.510 | 1,056,500 | +0.12(+5.02%) |
Jun 18, 2020 | 2.390 | 2.450 | 2.340 | 2.390 | 594,428 | -0.03(-1.24%) |
Jun 17, 2020 | 2.420 | 2.450 | 2.300 | 2.420 | 500,770 | +0.01(+0.41%) |
Jun 16, 2020 | 2.460 | 2.460 | 2.320 | 2.410 | 549,363 | +0.04(+1.69%) |
Jun 15, 2020 | 2.160 | 2.410 | 2.110 | 2.370 | 653,473 | +0.12(+5.33%) |
Jun 12, 2020 | 2.410 | 2.440 | 2.120 | 2.250 | 652,400 | -0.04(-1.75%) |
Jun 11, 2020 | 2.530 | 2.750 | 2.250 | 2.290 | 3,264,266 | -0.06(-2.55%) |
Jun 10, 2020 | 2.120 | 2.600 | 2.100 | 2.350 | 2,192,333 | +0.28(+13.53%) |
Jun 09, 2020 | 2.240 | 2.250 | 1.980 | 2.070 | 645,959 | -0.13(-5.91%) |
Jun 08, 2020 | 2.240 | 2.290 | 2.150 | 2.200 | 681,512 | +0.00(+0.00%) |
Jun 05, 2020 | 2.340 | 2.420 | 2.060 | 2.200 | 937,800 | +0.04(+1.85%) |
Jun 04, 2020 | 1.930 | 2.250 | 1.780 | 2.160 | 2,160,730 | +0.27(+14.29%) |
Jun 03, 2020 | 1.780 | 1.980 | 1.765 | 1.890 | 970,883 | +0.11(+6.17%) |
Jun 02, 2020 | 1.810 | 1.840 | 1.760 | 1.780 | 197,561 | +0.01(+0.56%) |
Jun 01, 2020 | 1.730 | 1.850 | 1.670 | 1.770 | 835,580 | +0.08(+4.73%) |
May 29, 2020 | 1.660 | 1.700 | 1.660 | 1.690 | 124,200 | +0.03(+1.81%) |
May 28, 2020 | 1.700 | 1.850 | 1.660 | 1.660 | 571,382 | -0.02(-1.19%) |
May 27, 2020 | 1.690 | 1.710 | 1.640 | 1.680 | 191,693 | +0.00(+0.00%) |
May 26, 2020 | 1.680 | 1.710 | 1.640 | 1.680 | 217,102 | +0.01(+0.60%) |
May 22, 2020 | 1.670 | 1.680 | 1.640 | 1.670 | 126,700 | +0.02(+1.21%) |
May 21, 2020 | 1.670 | 1.680 | 1.640 | 1.650 | 152,024 | -0.02(-1.20%) |
May 20, 2020 | 1.670 | 1.700 | 1.630 | 1.670 | 185,955 | +0.01(+0.60%) |
May 19, 2020 | 1.700 | 1.730 | 1.630 | 1.660 | 150,567 | -0.02(-1.19%) |
May 18, 2020 | 1.680 | 1.750 | 1.650 | 1.680 | 210,257 | +0.01(+0.60%) |
May 15, 2020 | 1.680 | 1.702 | 1.630 | 1.670 | 167,700 | +0.00(+0.00%) |
May 14, 2020 | 1.680 | 1.730 | 1.550 | 1.670 | 283,345 | -0.06(-3.47%) |
May 13, 2020 | 1.890 | 1.900 | 1.660 | 1.730 | 390,435 | -0.11(-5.98%) |
May 12, 2020 | 1.650 | 1.890 | 1.630 | 1.840 | 951,827 | +0.19(+11.52%) |
May 11, 2020 | 1.680 | 1.700 | 1.640 | 1.650 | 170,793 | -0.03(-1.79%) |
May 08, 2020 | 1.690 | 1.690 | 1.650 | 1.680 | 142,700 | -0.01(-0.59%) |
May 07, 2020 | 1.640 | 1.690 | 1.600 | 1.690 | 158,728 | +0.06(+3.68%) |
May 06, 2020 | 1.670 | 1.700 | 1.620 | 1.630 | 73,120 | -0.02(-1.21%) |
May 05, 2020 | 1.670 | 1.730 | 1.630 | 1.650 | 175,098 | -0.01(-0.60%) |
May 04, 2020 | 1.650 | 1.680 | 1.600 | 1.660 | 106,145 | -0.02(-1.19%) |
May 01, 2020 | 1.680 | 1.698 | 1.600 | 1.680 | 201,700 | -0.01(-0.59%) |
Apr 30, 2020 | 1.770 | 1.770 | 1.680 | 1.690 | 202,240 | -0.03(-1.74%) |
Apr 29, 2020 | 1.740 | 1.800 | 1.720 | 1.720 | 349,583 | +0.00(+0.00%) |
Apr 28, 2020 | 1.750 | 1.750 | 1.690 | 1.720 | 169,897 | +0.03(+1.78%) |
Apr 27, 2020 | 1.740 | 1.740 | 1.680 | 1.690 | 193,935 | -0.04(-2.31%) |
Apr 24, 2020 | 1.750 | 1.760 | 1.720 | 1.730 | 89,500 | +0.00(+0.00%) |
Apr 23, 2020 | 1.720 | 1.760 | 1.720 | 1.730 | 113,079 | -0.01(-0.57%) |
Apr 22, 2020 | 1.770 | 1.780 | 1.730 | 1.740 | 163,479 | -0.04(-2.25%) |
Apr 21, 2020 | 1.810 | 1.820 | 1.750 | 1.780 | 91,386 | -0.05(-2.73%) |
Apr 20, 2020 | 1.750 | 1.870 | 1.740 | 1.830 | 240,422 | +0.05(+2.81%) |
Apr 17, 2020 | 1.750 | 1.800 | 1.730 | 1.780 | 118,300 | +0.06(+3.49%) |
Apr 16, 2020 | 1.770 | 1.800 | 1.700 | 1.720 | 151,080 | -0.07(-3.91%) |
Apr 15, 2020 | 1.790 | 1.800 | 1.740 | 1.790 | 109,614 | -0.02(-1.10%) |
Apr 14, 2020 | 1.770 | 1.890 | 1.770 | 1.810 | 228,652 | +0.02(+1.12%) |
Apr 13, 2020 | 1.770 | 1.790 | 1.700 | 1.790 | 139,670 | -0.01(-0.56%) |
Apr 09, 2020 | 1.870 | 1.880 | 1.750 | 1.800 | 160,800 | +0.00(+0.00%) |
Apr 08, 2020 | 1.750 | 1.820 | 1.680 | 1.800 | 110,143 | +0.09(+5.26%) |
Apr 07, 2020 | 1.700 | 1.780 | 1.680 | 1.710 | 236,626 | +0.09(+5.56%) |
Apr 06, 2020 | 1.630 | 1.690 | 1.550 | 1.620 | 234,244 | +0.08(+5.19%) |
Apr 03, 2020 | 1.620 | 1.620 | 1.460 | 1.540 | 149,700 | -0.08(-4.94%) |
Apr 02, 2020 | 1.650 | 1.700 | 1.590 | 1.620 | 120,529 | -0.02(-1.22%) |