Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 2.670 | 2.800 | 2.630 | 2.790 | 337,617 | +0.18(+6.90%) |
Jun 29, 2020 | 2.530 | 2.620 | 2.510 | 2.610 | 321,484 | +0.10(+3.98%) |
Jun 26, 2020 | 2.650 | 2.690 | 2.375 | 2.510 | 5,581,400 | -0.16(-5.99%) |
Jun 25, 2020 | 2.700 | 2.780 | 2.632 | 2.670 | 788,399 | -0.01(-0.37%) |
Jun 24, 2020 | 2.540 | 2.700 | 2.530 | 2.680 | 588,870 | +0.15(+5.72%) |
Jun 23, 2020 | 2.610 | 2.660 | 2.530 | 2.535 | 463,561 | -0.05(-2.12%) |
Jun 22, 2020 | 2.570 | 2.630 | 2.550 | 2.590 | 301,555 | +0.02(+0.78%) |
Jun 19, 2020 | 2.620 | 2.635 | 2.550 | 2.570 | 227,200 | -0.01(-0.39%) |
Jun 18, 2020 | 2.640 | 2.680 | 2.570 | 2.580 | 176,059 | -0.03(-1.15%) |
Jun 17, 2020 | 2.510 | 2.690 | 2.510 | 2.610 | 215,066 | +0.10(+3.98%) |
Jun 16, 2020 | 2.690 | 2.700 | 2.510 | 2.510 | 267,730 | -0.13(-4.92%) |
Jun 15, 2020 | 2.600 | 2.700 | 2.580 | 2.640 | 285,320 | +0.03(+1.15%) |
Jun 12, 2020 | 2.460 | 2.640 | 2.460 | 2.610 | 731,500 | +0.18(+7.41%) |
Jun 11, 2020 | 2.610 | 2.620 | 2.380 | 2.430 | 289,918 | -0.19(-7.25%) |
Jun 10, 2020 | 2.640 | 2.660 | 2.620 | 2.620 | 184,026 | -0.02(-0.76%) |
Jun 09, 2020 | 2.730 | 2.740 | 2.630 | 2.640 | 181,778 | -0.10(-3.65%) |
Jun 08, 2020 | 2.690 | 2.780 | 2.660 | 2.740 | 458,521 | +0.08(+3.01%) |
Jun 05, 2020 | 2.670 | 2.730 | 2.640 | 2.660 | 358,900 | +0.02(+0.76%) |
Jun 04, 2020 | 2.700 | 2.730 | 2.610 | 2.640 | 751,215 | -0.05(-1.86%) |
Jun 03, 2020 | 2.690 | 2.740 | 2.670 | 2.690 | 190,545 | +0.02(+0.75%) |
Jun 02, 2020 | 2.610 | 2.690 | 2.580 | 2.670 | 189,899 | +0.08(+3.09%) |
Jun 01, 2020 | 2.590 | 2.650 | 2.580 | 2.590 | 177,904 | -0.02(-0.77%) |
May 29, 2020 | 2.590 | 2.660 | 2.579 | 2.610 | 170,700 | +0.03(+1.16%) |
May 28, 2020 | 2.580 | 2.655 | 2.550 | 2.580 | 178,720 | +0.00(+0.00%) |
May 27, 2020 | 2.680 | 2.680 | 2.550 | 2.580 | 244,886 | -0.04(-1.53%) |
May 26, 2020 | 2.750 | 2.750 | 2.600 | 2.620 | 425,807 | +0.04(+1.75%) |
May 22, 2020 | 2.400 | 2.640 | 2.400 | 2.575 | 418,400 | +0.19(+7.74%) |
May 21, 2020 | 2.250 | 2.430 | 2.240 | 2.390 | 1,719,326 | +0.14(+6.22%) |
May 20, 2020 | 2.240 | 2.300 | 2.200 | 2.250 | 120,560 | +0.01(+0.45%) |
May 19, 2020 | 2.230 | 2.300 | 2.200 | 2.240 | 138,755 | +0.00(+0.00%) |
May 18, 2020 | 2.310 | 2.320 | 2.230 | 2.240 | 186,474 | -0.05(-2.18%) |
May 15, 2020 | 2.250 | 2.320 | 2.220 | 2.290 | 101,800 | +0.02(+0.88%) |
May 14, 2020 | 2.220 | 2.360 | 2.200 | 2.270 | 143,431 | +0.00(+0.00%) |
May 13, 2020 | 2.450 | 2.450 | 2.260 | 2.270 | 216,156 | -0.21(-8.47%) |
May 12, 2020 | 2.290 | 2.500 | 2.270 | 2.480 | 294,432 | +0.18(+7.83%) |
May 11, 2020 | 2.220 | 2.430 | 2.220 | 2.300 | 431,106 | +0.05(+2.22%) |
May 08, 2020 | 2.110 | 2.290 | 2.100 | 2.250 | 443,600 | +0.16(+7.66%) |
May 07, 2020 | 2.150 | 2.150 | 1.990 | 2.090 | 345,408 | +0.06(+2.96%) |
May 06, 2020 | 2.060 | 2.060 | 2.010 | 2.030 | 96,819 | -0.02(-0.98%) |
May 05, 2020 | 2.030 | 2.100 | 2.020 | 2.050 | 135,948 | +0.05(+2.50%) |
May 04, 2020 | 1.970 | 2.030 | 1.940 | 2.000 | 105,675 | +0.02(+1.01%) |
May 01, 2020 | 2.000 | 2.055 | 1.960 | 1.980 | 93,000 | -0.02(-1.00%) |
Apr 30, 2020 | 2.030 | 2.045 | 1.990 | 2.000 | 81,667 | -0.03(-1.48%) |
Apr 29, 2020 | 1.970 | 2.050 | 1.955 | 2.030 | 269,040 | +0.08(+4.10%) |
Apr 28, 2020 | 1.960 | 1.970 | 1.940 | 1.950 | 73,597 | -0.01(-0.26%) |
Apr 27, 2020 | 1.970 | 1.980 | 1.892 | 1.955 | 207,252 | -0.00(-0.26%) |
Apr 24, 2020 | 1.980 | 1.980 | 1.940 | 1.960 | 128,600 | +0.01(+0.51%) |
Apr 23, 2020 | 1.900 | 1.990 | 1.855 | 1.950 | 211,433 | +0.06(+3.17%) |
Apr 22, 2020 | 1.890 | 1.910 | 1.860 | 1.890 | 99,021 | +0.02(+1.07%) |
Apr 21, 2020 | 1.940 | 1.940 | 1.850 | 1.870 | 70,641 | -0.08(-4.10%) |
Apr 20, 2020 | 1.870 | 1.995 | 1.870 | 1.950 | 139,069 | +0.05(+2.63%) |
Apr 17, 2020 | 1.880 | 1.950 | 1.840 | 1.900 | 163,900 | +0.04(+2.15%) |
Apr 16, 2020 | 1.870 | 1.974 | 1.726 | 1.860 | 431,199 | +0.01(+0.52%) |
Apr 15, 2020 | 1.831 | 1.879 | 1.755 | 1.850 | 141,644 | +0.01(+0.52%) |
Apr 14, 2020 | 1.898 | 1.908 | 1.803 | 1.841 | 126,478 | -0.04(-2.03%) |
Apr 13, 2020 | 1.879 | 1.879 | 1.822 | 1.879 | 99,181 | +0.03(+1.55%) |
Apr 09, 2020 | 1.774 | 1.908 | 1.774 | 1.850 | 149,395 | +0.09(+4.86%) |
Apr 08, 2020 | 1.707 | 1.812 | 1.688 | 1.765 | 164,227 | +0.07(+3.93%) |
Apr 07, 2020 | 1.688 | 1.707 | 1.669 | 1.698 | 92,935 | +0.02(+1.14%) |
Apr 06, 2020 | 1.660 | 1.698 | 1.641 | 1.679 | 123,779 | +0.05(+2.92%) |
Apr 03, 2020 | 1.574 | 1.688 | 1.574 | 1.631 | 71,709 | +0.02(+1.18%) |
Apr 02, 2020 | 1.631 | 1.688 | 1.588 | 1.612 | 275,978 | -0.05(-2.87%) |