Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 2.689 | 2.739 | 2.686 | 2.727 | 255,572 | +0.04(+1.39%) |
Jun 29, 2020 | 2.683 | 2.713 | 2.671 | 2.689 | 220,239 | +0.02(+0.70%) |
Jun 26, 2020 | 2.721 | 2.730 | 2.671 | 2.671 | 226,644 | -0.06(-2.05%) |
Jun 25, 2020 | 2.689 | 2.739 | 2.633 | 2.727 | 402,987 | +0.01(+0.23%) |
Jun 24, 2020 | 2.770 | 2.783 | 2.689 | 2.721 | 445,553 | -0.06(-2.02%) |
Jun 23, 2020 | 2.795 | 2.795 | 2.770 | 2.777 | 144,708 | +0.01(+0.22%) |
Jun 22, 2020 | 2.745 | 2.783 | 2.742 | 2.770 | 302,041 | +0.01(+0.23%) |
Jun 19, 2020 | 2.820 | 2.820 | 2.752 | 2.764 | 183,275 | -0.01(-0.45%) |
Jun 18, 2020 | 2.789 | 2.808 | 2.770 | 2.777 | 225,253 | -0.01(-0.45%) |
Jun 17, 2020 | 2.783 | 2.789 | 2.727 | 2.789 | 275,769 | +0.02(+0.90%) |
Jun 16, 2020 | 2.802 | 2.820 | 2.745 | 2.764 | 527,419 | +0.06(+2.30%) |
Jun 15, 2020 | 2.665 | 2.714 | 2.633 | 2.702 | 402,568 | -0.01(-0.46%) |
Jun 12, 2020 | 2.795 | 2.795 | 2.680 | 2.714 | 556,090 | +0.02(+0.93%) |
Jun 11, 2020 | 2.802 | 2.805 | 2.677 | 2.689 | 1,196,715 | -0.20(-6.90%) |
Jun 10, 2020 | 2.889 | 2.920 | 2.858 | 2.889 | 803,726 | -0.00(-0.16%) |
Jun 09, 2020 | 2.949 | 2.949 | 2.881 | 2.893 | 861,423 | -0.06(-2.09%) |
Jun 08, 2020 | 2.967 | 2.967 | 2.937 | 2.955 | 541,079 | +0.02(+0.63%) |
Jun 05, 2020 | 2.912 | 2.961 | 2.912 | 2.937 | 683,558 | +0.06(+2.15%) |
Jun 04, 2020 | 2.900 | 2.909 | 2.856 | 2.875 | 739,898 | -0.03(-1.06%) |
Jun 03, 2020 | 2.813 | 2.924 | 2.782 | 2.906 | 1,109,224 | +0.14(+4.90%) |
Jun 02, 2020 | 2.721 | 2.776 | 2.721 | 2.770 | 643,749 | +0.07(+2.51%) |
Jun 01, 2020 | 2.665 | 2.702 | 2.659 | 2.702 | 577,864 | +0.06(+2.34%) |
May 29, 2020 | 2.622 | 2.647 | 2.603 | 2.640 | 344,940 | +0.03(+1.18%) |
May 28, 2020 | 2.603 | 2.640 | 2.591 | 2.610 | 516,486 | +0.03(+1.20%) |
May 27, 2020 | 2.579 | 2.579 | 2.520 | 2.579 | 529,969 | +0.04(+1.46%) |
May 26, 2020 | 2.560 | 2.600 | 2.536 | 2.542 | 853,837 | +0.02(+0.73%) |
May 22, 2020 | 2.536 | 2.554 | 2.517 | 2.523 | 519,841 | +0.01(+0.25%) |
May 21, 2020 | 2.480 | 2.529 | 2.480 | 2.517 | 576,105 | +0.02(+0.74%) |
May 20, 2020 | 2.492 | 2.543 | 2.480 | 2.499 | 1,118,310 | +0.01(+0.25%) |
May 19, 2020 | 2.468 | 2.517 | 2.452 | 2.492 | 1,219,803 | +0.02(+0.75%) |
May 18, 2020 | 2.449 | 2.486 | 2.446 | 2.474 | 952,745 | +0.06(+2.56%) |
May 15, 2020 | 2.363 | 2.412 | 2.350 | 2.412 | 541,562 | +0.00(+0.00%) |
May 14, 2020 | 2.406 | 2.412 | 2.338 | 2.412 | 617,830 | -0.02(-0.76%) |
May 13, 2020 | 2.462 | 2.464 | 2.402 | 2.431 | 822,557 | -0.05(-1.99%) |
May 12, 2020 | 2.468 | 2.480 | 2.449 | 2.480 | 636,043 | +0.01(+0.50%) |
May 11, 2020 | 2.455 | 2.480 | 2.431 | 2.468 | 525,088 | -0.01(-0.25%) |
May 08, 2020 | 2.424 | 2.480 | 2.424 | 2.474 | 782,437 | +0.04(+1.84%) |
May 07, 2020 | 2.423 | 2.454 | 2.417 | 2.429 | 740,513 | +0.03(+1.27%) |
May 06, 2020 | 2.417 | 2.429 | 2.393 | 2.399 | 434,231 | +0.01(+0.25%) |
May 05, 2020 | 2.374 | 2.399 | 2.362 | 2.393 | 369,614 | +0.05(+2.35%) |
May 04, 2020 | 2.331 | 2.344 | 2.234 | 2.338 | 851,944 | -0.01(-0.52%) |
May 01, 2020 | 2.393 | 2.407 | 2.315 | 2.350 | 814,148 | -0.07(-2.78%) |
Apr 30, 2020 | 2.399 | 2.435 | 2.385 | 2.417 | 806,993 | +0.01(+0.51%) |
Apr 29, 2020 | 2.374 | 2.411 | 2.368 | 2.405 | 853,421 | +0.06(+2.60%) |
Apr 28, 2020 | 2.338 | 2.344 | 2.316 | 2.344 | 276,569 | +0.02(+1.05%) |
Apr 27, 2020 | 2.319 | 2.338 | 2.301 | 2.319 | 645,342 | +0.02(+1.06%) |
Apr 24, 2020 | 2.325 | 2.325 | 2.277 | 2.295 | 794,323 | -0.01(-0.27%) |
Apr 23, 2020 | 2.344 | 2.344 | 2.283 | 2.301 | 587,943 | +0.00(+0.00%) |
Apr 22, 2020 | 2.283 | 2.313 | 2.277 | 2.301 | 1,235,468 | +0.04(+1.89%) |
Apr 21, 2020 | 2.258 | 2.313 | 2.203 | 2.258 | 1,156,986 | -0.09(-3.65%) |
Apr 20, 2020 | 2.380 | 2.435 | 2.331 | 2.344 | 776,513 | -0.05(-2.29%) |
Apr 17, 2020 | 2.405 | 2.405 | 2.368 | 2.399 | 542,329 | +0.05(+2.08%) |
Apr 16, 2020 | 2.393 | 2.393 | 2.307 | 2.350 | 643,887 | -0.03(-1.28%) |
Apr 15, 2020 | 2.380 | 2.380 | 2.311 | 2.380 | 473,214 | -0.04(-1.52%) |
Apr 14, 2020 | 2.368 | 2.435 | 2.356 | 2.417 | 1,211,930 | +0.09(+3.94%) |
Apr 13, 2020 | 2.319 | 2.344 | 2.246 | 2.325 | 1,156,591 | -0.02(-1.04%) |
Apr 09, 2020 | 2.319 | 2.447 | 2.295 | 2.350 | 2,567,461 | +0.10(+4.41%) |
Apr 08, 2020 | 2.160 | 2.263 | 2.124 | 2.251 | 1,539,022 | +0.13(+5.97%) |
Apr 07, 2020 | 2.112 | 2.190 | 2.088 | 2.124 | 1,215,398 | +0.10(+4.76%) |
Apr 06, 2020 | 1.955 | 2.036 | 1.943 | 2.027 | 902,261 | +0.14(+7.35%) |
Apr 03, 2020 | 1.979 | 2.051 | 1.816 | 1.889 | 1,716,838 | -0.10(-5.15%) |
Apr 02, 2020 | 1.961 | 2.106 | 1.961 | 1.991 | 1,439,559 | -0.03(-1.49%) |