Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.243 | 3.321 | 3.107 | 3.321 | 5,922,704 | +0.06(+1.80%) |
Jun 29, 2020 | 3.321 | 3.354 | 3.256 | 3.263 | 4,548,511 | -0.04(-1.18%) |
Jun 26, 2020 | 3.478 | 3.481 | 3.165 | 3.302 | 13,265,859 | -0.21(-6.11%) |
Jun 25, 2020 | 3.484 | 3.621 | 3.413 | 3.517 | 6,185,997 | -0.01(-0.18%) |
Jun 24, 2020 | 3.673 | 3.680 | 3.406 | 3.523 | 8,803,114 | -0.20(-5.42%) |
Jun 23, 2020 | 3.771 | 3.836 | 3.673 | 3.725 | 9,043,813 | +0.01(+0.18%) |
Jun 22, 2020 | 3.803 | 3.888 | 3.680 | 3.719 | 10,571,049 | -0.16(-4.03%) |
Jun 19, 2020 | 3.882 | 3.908 | 3.742 | 3.875 | 15,827,916 | +0.02(+0.51%) |
Jun 18, 2020 | 3.758 | 3.947 | 3.758 | 3.856 | 7,561,166 | +0.07(+1.89%) |
Jun 17, 2020 | 3.849 | 3.937 | 3.738 | 3.784 | 7,687,906 | -0.09(-2.35%) |
Jun 16, 2020 | 4.168 | 4.194 | 3.719 | 3.875 | 14,289,893 | -0.11(-2.78%) |
Jun 15, 2020 | 3.282 | 4.194 | 3.243 | 3.986 | 20,408,468 | +0.55(+15.91%) |
Jun 12, 2020 | 3.530 | 3.536 | 3.317 | 3.439 | 6,675,538 | +0.08(+2.52%) |
Jun 11, 2020 | 3.295 | 3.491 | 3.230 | 3.354 | 10,085,953 | -0.27(-7.37%) |
Jun 10, 2020 | 3.745 | 3.758 | 3.562 | 3.621 | 8,387,285 | -0.17(-4.47%) |
Jun 09, 2020 | 3.784 | 3.869 | 3.673 | 3.790 | 9,689,801 | -0.08(-2.18%) |
Jun 08, 2020 | 3.843 | 3.979 | 3.751 | 3.875 | 12,003,922 | +0.20(+5.31%) |
Jun 05, 2020 | 3.602 | 3.719 | 3.504 | 3.680 | 9,145,009 | +0.21(+6.00%) |
Jun 04, 2020 | 3.361 | 3.530 | 3.289 | 3.471 | 8,144,029 | +0.08(+2.50%) |
Jun 03, 2020 | 3.348 | 3.393 | 3.269 | 3.387 | 6,230,508 | +0.12(+3.59%) |
Jun 02, 2020 | 3.100 | 3.282 | 3.074 | 3.269 | 9,562,703 | +0.20(+6.36%) |
Jun 01, 2020 | 3.087 | 3.217 | 3.048 | 3.074 | 9,425,963 | -0.04(-1.26%) |
May 29, 2020 | 2.898 | 3.142 | 2.885 | 3.113 | 13,884,340 | +0.17(+5.75%) |
May 28, 2020 | 3.067 | 3.165 | 2.911 | 2.944 | 8,248,876 | -0.07(-2.38%) |
May 27, 2020 | 2.983 | 3.071 | 2.905 | 3.015 | 6,641,227 | +0.07(+2.43%) |
May 26, 2020 | 2.905 | 2.983 | 2.827 | 2.944 | 7,242,219 | +0.14(+5.12%) |
May 22, 2020 | 2.768 | 2.817 | 2.677 | 2.800 | 5,647,705 | +0.00(+0.00%) |
May 21, 2020 | 2.853 | 2.950 | 2.696 | 2.800 | 9,535,484 | -0.05(-1.83%) |
May 20, 2020 | 2.664 | 2.879 | 2.657 | 2.853 | 22,221,366 | +0.23(+8.69%) |
May 19, 2020 | 2.631 | 2.683 | 2.520 | 2.625 | 11,410,007 | +0.03(+1.00%) |
May 18, 2020 | 2.468 | 2.729 | 2.462 | 2.599 | 13,537,891 | +0.25(+10.53%) |
May 15, 2020 | 2.338 | 2.390 | 2.266 | 2.351 | 6,699,491 | +0.03(+1.12%) |
May 14, 2020 | 2.410 | 2.475 | 2.197 | 2.325 | 13,800,983 | -0.10(-4.03%) |
May 13, 2020 | 2.625 | 2.690 | 2.384 | 2.423 | 11,813,570 | -0.26(-9.71%) |
May 12, 2020 | 2.761 | 2.774 | 2.677 | 2.683 | 6,582,870 | -0.01(-0.24%) |
May 11, 2020 | 2.670 | 2.748 | 2.618 | 2.690 | 5,284,601 | -0.03(-1.20%) |
May 08, 2020 | 2.644 | 2.742 | 2.527 | 2.722 | 9,769,938 | +0.12(+4.76%) |
May 07, 2020 | 2.735 | 2.742 | 2.592 | 2.599 | 14,461,167 | -0.07(-2.68%) |
May 06, 2020 | 2.729 | 2.827 | 2.579 | 2.670 | 15,855,948 | -0.29(-9.89%) |
May 05, 2020 | 3.159 | 3.224 | 2.937 | 2.963 | 18,061,802 | -0.10(-3.40%) |
May 04, 2020 | 3.028 | 3.302 | 2.957 | 3.067 | 14,151,555 | -0.03(-1.05%) |
May 01, 2020 | 2.963 | 3.185 | 2.963 | 3.100 | 12,550,031 | +0.01(+0.21%) |
Apr 30, 2020 | 2.807 | 3.217 | 2.709 | 3.094 | 17,231,754 | +0.16(+5.56%) |
Apr 29, 2020 | 2.989 | 2.989 | 2.774 | 2.931 | 13,588,129 | +0.12(+4.12%) |
Apr 28, 2020 | 2.918 | 2.973 | 2.772 | 2.815 | 14,267,225 | -0.13(-4.54%) |
Apr 27, 2020 | 2.882 | 3.028 | 2.474 | 2.949 | 27,427,450 | +0.06(+2.11%) |
Apr 24, 2020 | 2.997 | 3.131 | 2.812 | 2.888 | 14,316,665 | -0.10(-3.26%) |
Apr 23, 2020 | 2.857 | 3.022 | 2.797 | 2.985 | 14,190,396 | +0.12(+4.25%) |
Apr 22, 2020 | 2.833 | 2.967 | 2.699 | 2.863 | 17,447,196 | +0.22(+8.28%) |
Apr 21, 2020 | 2.420 | 2.705 | 2.395 | 2.645 | 17,389,250 | +0.12(+4.57%) |
Apr 20, 2020 | 2.043 | 2.596 | 1.958 | 2.529 | 22,405,248 | +0.39(+18.18%) |
Apr 17, 2020 | 1.793 | 2.164 | 1.769 | 2.140 | 16,556,327 | +0.41(+23.51%) |
Apr 16, 2020 | 1.970 | 1.982 | 1.720 | 1.733 | 19,899,038 | +0.07(+4.01%) |
Apr 15, 2020 | 1.593 | 1.714 | 1.526 | 1.666 | 10,311,991 | -0.02(-1.44%) |
Apr 14, 2020 | 1.720 | 1.781 | 1.660 | 1.690 | 20,643,006 | +0.00(+0.00%) |
Apr 13, 2020 | 1.599 | 1.872 | 1.538 | 1.690 | 26,019,298 | +0.16(+10.32%) |
Apr 09, 2020 | 1.611 | 1.733 | 1.508 | 1.532 | 30,654,882 | +0.00(+0.00%) |
Apr 08, 2020 | 1.562 | 1.641 | 1.496 | 1.532 | 16,676,643 | +0.01(+0.80%) |
Apr 07, 2020 | 1.532 | 1.672 | 1.471 | 1.520 | 25,245,266 | +0.03(+2.04%) |
Apr 06, 2020 | 1.502 | 1.696 | 1.471 | 1.489 | 10,843,064 | -0.02(-1.61%) |
Apr 03, 2020 | 1.410 | 1.562 | 1.337 | 1.514 | 12,996,488 | +0.13(+9.21%) |
Apr 02, 2020 | 1.313 | 1.605 | 1.307 | 1.386 | 16,939,252 | +0.14(+11.22%) |