Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.020 | 4.100 | 4.000 | 4.000 | 4,448 | +0.05(+1.27%) |
Jun 29, 2020 | 4.280 | 4.300 | 3.950 | 3.950 | 4,446 | -0.09(-2.15%) |
Jun 26, 2020 | 4.080 | 4.080 | 3.940 | 4.037 | 800 | +0.13(+3.24%) |
Jun 25, 2020 | 4.040 | 4.190 | 3.830 | 3.910 | 28,368 | -0.16(-3.93%) |
Jun 24, 2020 | 4.160 | 4.279 | 4.000 | 4.070 | 15,230 | -0.08(-1.93%) |
Jun 23, 2020 | 4.130 | 4.340 | 4.050 | 4.150 | 64,358 | +0.04(+0.97%) |
Jun 22, 2020 | 4.200 | 4.510 | 4.050 | 4.110 | 24,336 | +0.01(+0.24%) |
Jun 19, 2020 | 4.200 | 4.360 | 4.100 | 4.100 | 3,400 | -0.15(-3.53%) |
Jun 18, 2020 | 4.210 | 4.418 | 4.210 | 4.250 | 2,911 | -0.03(-0.70%) |
Jun 17, 2020 | 4.460 | 4.460 | 4.230 | 4.280 | 22,497 | +0.08(+1.90%) |
Jun 16, 2020 | 4.450 | 4.540 | 4.200 | 4.200 | 29,981 | +0.03(+0.72%) |
Jun 15, 2020 | 4.260 | 4.290 | 4.160 | 4.170 | 34,936 | -0.08(-1.88%) |
Jun 12, 2020 | 4.250 | 4.320 | 4.220 | 4.250 | 7,700 | +0.00(+0.00%) |
Jun 11, 2020 | 4.410 | 4.410 | 4.010 | 4.250 | 37,422 | +0.07(+1.55%) |
Jun 10, 2020 | 4.110 | 4.260 | 4.110 | 4.185 | 7,153 | +0.03(+0.84%) |
Jun 09, 2020 | 4.040 | 4.250 | 4.010 | 4.150 | 17,872 | +0.10(+2.47%) |
Jun 08, 2020 | 4.020 | 4.085 | 4.020 | 4.050 | 2,495 | +0.00(+0.00%) |
Jun 05, 2020 | 4.490 | 4.490 | 4.000 | 4.050 | 13,700 | -0.14(-3.34%) |
Jun 04, 2020 | 3.820 | 4.470 | 3.750 | 4.190 | 27,987 | +0.40(+10.55%) |
Jun 03, 2020 | 3.610 | 3.800 | 3.600 | 3.790 | 8,791 | +0.14(+3.84%) |
Jun 02, 2020 | 3.660 | 3.870 | 3.620 | 3.650 | 8,836 | -0.06(-1.62%) |
Jun 01, 2020 | 3.800 | 3.800 | 3.560 | 3.710 | 3,101 | +0.11(+3.06%) |
May 29, 2020 | 3.820 | 3.820 | 3.350 | 3.600 | 35,900 | -0.22(-5.76%) |
May 28, 2020 | 3.930 | 4.080 | 3.820 | 3.820 | 7,391 | -0.15(-3.78%) |
May 27, 2020 | 4.150 | 4.220 | 3.970 | 3.970 | 16,835 | -0.18(-4.34%) |
May 26, 2020 | 4.020 | 4.280 | 4.020 | 4.150 | 7,844 | +0.11(+2.72%) |
May 22, 2020 | 4.180 | 4.345 | 4.040 | 4.040 | 11,200 | -0.17(-4.04%) |
May 21, 2020 | 4.360 | 4.475 | 4.210 | 4.210 | 10,778 | -0.19(-4.32%) |
May 20, 2020 | 4.050 | 4.580 | 4.050 | 4.400 | 36,847 | +0.33(+8.24%) |
May 19, 2020 | 4.080 | 4.110 | 4.000 | 4.065 | 21,366 | -0.03(-0.85%) |
May 18, 2020 | 4.610 | 4.670 | 4.000 | 4.100 | 82,715 | -0.30(-6.82%) |
May 15, 2020 | 3.920 | 4.455 | 3.900 | 4.400 | 127,900 | -0.10(-2.22%) |
May 14, 2020 | 3.550 | 4.500 | 3.510 | 4.500 | 519,105 | +0.36(+8.70%) |
May 13, 2020 | 3.540 | 5.500 | 3.540 | 4.140 | 17,571,252 | +1.94(+88.18%) |
May 12, 2020 | 2.280 | 2.290 | 2.200 | 2.200 | 25,082 | +0.00(+0.00%) |
May 11, 2020 | 2.360 | 2.540 | 1.890 | 2.200 | 238,400 | -0.33(-13.04%) |
May 08, 2020 | 2.530 | 2.530 | 2.530 | 2.530 | 100 | +0.00(+0.00%) |
May 07, 2020 | 2.530 | 2.530 | 2.530 | 2.530 | 21 | +0.00(+0.00%) |
May 06, 2020 | 2.530 | 2.530 | 2.530 | 2.530 | 204 | +0.13(+5.42%) |
May 05, 2020 | 2.400 | 2.400 | 46 | +0.00(+0.00%) | ||
May 04, 2020 | 2.400 | 2.400 | 2.400 | 2.400 | 216 | +0.00(+0.00%) |
May 01, 2020 | 2.400 | 2.400 | 2.400 | 2.400 | 100 | -0.04(-1.59%) |
Apr 30, 2020 | 2.439 | 2.439 | 2.439 | 2.439 | 4,027 | +0.11(+4.67%) |
Apr 29, 2020 | 2.240 | 2.558 | 2.240 | 2.330 | 10,299 | +0.06(+2.64%) |
Apr 28, 2020 | 2.270 | 2.270 | 2.270 | 2.270 | 397 | +0.00(+0.00%) |
Apr 27, 2020 | 2.270 | 2.270 | 160 | +0.00(+0.00%) | ||
Apr 24, 2020 | 2.230 | 2.270 | 2.120 | 2.270 | 3,600 | -0.09(-3.81%) |
Apr 23, 2020 | 2.130 | 2.360 | 2.130 | 2.360 | 1,180 | +0.11(+4.89%) |
Apr 22, 2020 | 2.250 | 2.250 | 2.250 | 2.250 | 260 | +0.00(+0.00%) |
Apr 21, 2020 | 2.250 | 2.250 | 2.250 | 2.250 | 1 | +0.00(+0.00%) |
Apr 20, 2020 | 2.250 | 2.250 | 2.250 | 2.250 | 89 | +0.00(+0.00%) |
Apr 17, 2020 | 2.260 | 2.500 | 2.250 | 2.250 | 1,600 | -0.14(-5.86%) |
Apr 16, 2020 | 2.390 | 2.390 | 2.390 | 2.390 | 232 | -0.02(-1.04%) |
Apr 15, 2020 | 2.590 | 2.590 | 2.410 | 2.415 | 1,576 | -0.23(-8.87%) |
Apr 14, 2020 | 2.630 | 2.670 | 2.630 | 2.650 | 1,375 | +0.18(+7.29%) |
Apr 13, 2020 | 2.490 | 2.490 | 2.460 | 2.470 | 1,445 | +0.12(+5.11%) |
Apr 09, 2020 | 2.400 | 2.400 | 2.350 | 2.350 | 200 | -0.12(-4.86%) |
Apr 08, 2020 | 2.440 | 2.470 | 2.250 | 2.470 | 6,676 | +0.15(+6.47%) |
Apr 07, 2020 | 2.200 | 2.330 | 2.200 | 2.320 | 948 | +0.25(+12.08%) |
Apr 06, 2020 | 2.070 | 2.070 | 2.070 | 2.070 | 490 | +0.02(+1.17%) |
Apr 03, 2020 | 2.046 | 2.046 | 2.046 | 2.046 | 300 | +0.07(+3.33%) |
Apr 02, 2020 | 2.010 | 2.090 | 1.970 | 1.980 | 3,795 | -0.25(-11.21%) |