Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.520 | 6.650 | 5.450 | 6.560 | 1,093,129 | +0.97(+17.35%) |
Jun 29, 2020 | 5.910 | 6.030 | 5.320 | 5.590 | 520,542 | -0.27(-4.61%) |
Jun 26, 2020 | 6.390 | 6.390 | 5.490 | 5.860 | 645,900 | -0.61(-9.43%) |
Jun 25, 2020 | 5.990 | 6.550 | 5.800 | 6.470 | 982,898 | +0.46(+7.65%) |
Jun 24, 2020 | 5.020 | 6.190 | 4.910 | 6.010 | 1,460,416 | +0.92(+18.07%) |
Jun 23, 2020 | 4.730 | 5.150 | 4.630 | 5.090 | 900,697 | +0.47(+10.17%) |
Jun 22, 2020 | 4.740 | 4.930 | 4.460 | 4.620 | 1,150,578 | -0.08(-1.70%) |
Jun 19, 2020 | 4.450 | 4.810 | 4.350 | 4.700 | 731,700 | +0.32(+7.31%) |
Jun 18, 2020 | 4.310 | 4.860 | 4.230 | 4.380 | 1,235,613 | +0.04(+0.92%) |
Jun 17, 2020 | 4.510 | 4.550 | 4.240 | 4.340 | 457,270 | -0.06(-1.36%) |
Jun 16, 2020 | 4.430 | 4.470 | 4.300 | 4.400 | 465,445 | +0.12(+2.80%) |
Jun 15, 2020 | 4.250 | 4.440 | 4.170 | 4.280 | 687,203 | +0.08(+1.90%) |
Jun 12, 2020 | 4.020 | 4.360 | 3.990 | 4.200 | 737,800 | +0.32(+8.25%) |
Jun 11, 2020 | 4.230 | 4.250 | 3.820 | 3.880 | 477,744 | -0.47(-10.80%) |
Jun 10, 2020 | 4.650 | 4.750 | 4.290 | 4.350 | 419,208 | -0.26(-5.64%) |
Jun 09, 2020 | 4.750 | 4.750 | 4.500 | 4.610 | 511,221 | -0.12(-2.54%) |
Jun 08, 2020 | 4.740 | 4.890 | 4.590 | 4.730 | 582,957 | +0.03(+0.64%) |
Jun 05, 2020 | 4.610 | 4.790 | 4.540 | 4.700 | 505,600 | +0.08(+1.73%) |
Jun 04, 2020 | 4.710 | 4.840 | 4.550 | 4.620 | 842,383 | -0.06(-1.28%) |
Jun 03, 2020 | 4.940 | 5.000 | 4.630 | 4.680 | 368,712 | -0.27(-5.45%) |
Jun 02, 2020 | 5.000 | 5.210 | 4.460 | 4.950 | 1,022,038 | -0.09(-1.79%) |
Jun 01, 2020 | 5.250 | 5.520 | 4.950 | 5.040 | 782,763 | -0.07(-1.37%) |
May 29, 2020 | 4.990 | 5.150 | 4.710 | 5.110 | 1,299,100 | +0.22(+4.50%) |
May 28, 2020 | 4.760 | 5.260 | 4.620 | 4.890 | 1,326,836 | +0.20(+4.26%) |
May 27, 2020 | 4.750 | 5.040 | 4.620 | 4.690 | 989,925 | -0.12(-2.49%) |
May 26, 2020 | 5.020 | 5.150 | 4.720 | 4.810 | 1,790,499 | -0.41(-7.85%) |
May 22, 2020 | 5.500 | 6.190 | 5.110 | 5.220 | 7,811,400 | -0.73(-12.27%) |
May 21, 2020 | 3.690 | 7.660 | 3.680 | 5.950 | 78,983,832 | +2.07(+53.35%) |
May 20, 2020 | 3.650 | 4.400 | 3.120 | 3.880 | 11,189,152 | +1.22(+45.86%) |
May 19, 2020 | 2.670 | 2.840 | 2.580 | 2.660 | 10,954,747 | -0.01(-0.37%) |
May 18, 2020 | 2.750 | 2.970 | 2.660 | 2.670 | 169,886 | -0.02(-0.74%) |
May 15, 2020 | 2.610 | 2.740 | 2.600 | 2.690 | 50,000 | +0.08(+3.07%) |
May 14, 2020 | 2.520 | 2.710 | 2.450 | 2.610 | 57,088 | +0.04(+1.56%) |
May 13, 2020 | 2.800 | 2.800 | 2.400 | 2.570 | 76,380 | -0.06(-2.28%) |
May 12, 2020 | 3.050 | 3.200 | 2.610 | 2.630 | 170,191 | -0.18(-6.41%) |
May 11, 2020 | 2.480 | 2.900 | 2.480 | 2.810 | 74,432 | +0.08(+2.93%) |
May 08, 2020 | 2.390 | 2.860 | 2.390 | 2.730 | 85,400 | +0.28(+11.43%) |
May 07, 2020 | 2.850 | 2.980 | 2.450 | 2.450 | 107,448 | -0.33(-11.94%) |
May 06, 2020 | 2.640 | 2.940 | 2.610 | 2.782 | 40,135 | +0.12(+4.59%) |
May 05, 2020 | 2.560 | 2.700 | 2.500 | 2.660 | 58,062 | +0.15(+5.98%) |
May 04, 2020 | 2.520 | 2.610 | 2.401 | 2.510 | 69,813 | -0.02(-0.79%) |
May 01, 2020 | 2.480 | 2.560 | 2.320 | 2.530 | 100,600 | +0.03(+1.20%) |
Apr 30, 2020 | 2.720 | 2.720 | 2.400 | 2.500 | 102,801 | -0.24(-8.76%) |
Apr 29, 2020 | 3.000 | 3.030 | 2.680 | 2.740 | 119,475 | -0.20(-6.80%) |
Apr 28, 2020 | 3.040 | 3.050 | 2.940 | 2.940 | 50,192 | -0.01(-0.34%) |
Apr 27, 2020 | 2.950 | 3.100 | 2.900 | 2.950 | 46,935 | +0.02(+0.68%) |
Apr 24, 2020 | 2.950 | 3.050 | 2.850 | 2.930 | 58,900 | +0.04(+1.38%) |
Apr 23, 2020 | 2.890 | 3.025 | 2.839 | 2.890 | 113,442 | +0.07(+2.48%) |
Apr 22, 2020 | 2.740 | 2.850 | 2.740 | 2.820 | 143,592 | +0.10(+3.68%) |
Apr 21, 2020 | 2.630 | 2.800 | 2.620 | 2.720 | 76,051 | +0.08(+3.03%) |
Apr 20, 2020 | 2.510 | 2.790 | 2.510 | 2.640 | 79,965 | -0.09(-3.30%) |
Apr 17, 2020 | 2.740 | 2.770 | 2.660 | 2.730 | 55,600 | +0.07(+2.63%) |
Apr 16, 2020 | 2.740 | 2.890 | 2.610 | 2.660 | 100,520 | +0.05(+1.92%) |
Apr 15, 2020 | 2.700 | 2.700 | 2.310 | 2.610 | 91,104 | -0.07(-2.61%) |
Apr 14, 2020 | 2.340 | 2.700 | 2.320 | 2.680 | 182,587 | +0.51(+23.50%) |
Apr 13, 2020 | 2.110 | 2.270 | 2.000 | 2.170 | 104,115 | +0.09(+4.33%) |
Apr 09, 2020 | 2.020 | 2.150 | 1.970 | 2.080 | 51,800 | +0.18(+9.47%) |
Apr 08, 2020 | 1.794 | 1.960 | 1.794 | 1.900 | 37,951 | +0.11(+6.15%) |
Apr 07, 2020 | 1.770 | 1.890 | 1.730 | 1.790 | 68,640 | +0.05(+2.87%) |
Apr 06, 2020 | 1.710 | 1.880 | 1.650 | 1.740 | 58,358 | +0.07(+4.19%) |
Apr 03, 2020 | 1.560 | 1.700 | 1.550 | 1.670 | 62,500 | +0.10(+6.37%) |
Apr 02, 2020 | 1.800 | 1.840 | 1.560 | 1.570 | 59,223 | -0.19(-10.80%) |