Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 2.234 | 2.277 | 2.208 | 2.268 | 1,324,725 | +0.05(+2.33%) |
Jun 29, 2020 | 2.199 | 2.217 | 2.182 | 2.217 | 426,061 | +0.03(+1.18%) |
Jun 26, 2020 | 2.191 | 2.225 | 2.182 | 2.191 | 342,658 | -0.02(-0.78%) |
Jun 25, 2020 | 2.208 | 2.217 | 2.191 | 2.208 | 473,287 | +0.00(+0.00%) |
Jun 24, 2020 | 2.242 | 2.260 | 2.208 | 2.208 | 412,823 | -0.01(-0.39%) |
Jun 23, 2020 | 2.225 | 2.234 | 2.208 | 2.217 | 346,105 | +0.01(+0.39%) |
Jun 22, 2020 | 2.225 | 2.234 | 2.191 | 2.208 | 1,855,448 | +0.03(+1.18%) |
Jun 19, 2020 | 2.234 | 2.234 | 2.174 | 2.182 | 1,113,172 | -0.03(-1.55%) |
Jun 18, 2020 | 2.199 | 2.225 | 2.199 | 2.217 | 325,186 | +0.00(+0.00%) |
Jun 17, 2020 | 2.225 | 2.234 | 2.191 | 2.217 | 724,977 | -0.03(-1.15%) |
Jun 16, 2020 | 2.277 | 2.285 | 2.225 | 2.242 | 1,295,894 | -0.01(-0.38%) |
Jun 15, 2020 | 2.208 | 2.260 | 2.199 | 2.251 | 842,840 | +0.00(+0.00%) |
Jun 12, 2020 | 2.277 | 2.277 | 2.191 | 2.251 | 798,565 | +0.02(+0.77%) |
Jun 11, 2020 | 2.320 | 2.337 | 2.230 | 2.234 | 1,547,313 | -0.14(-5.80%) |
Jun 10, 2020 | 2.380 | 2.397 | 2.337 | 2.371 | 1,617,264 | -0.01(-0.36%) |
Jun 09, 2020 | 2.440 | 2.449 | 2.363 | 2.380 | 2,036,126 | -0.09(-3.48%) |
Jun 08, 2020 | 2.492 | 2.492 | 2.431 | 2.466 | 1,853,840 | +0.05(+2.14%) |
Jun 05, 2020 | 2.397 | 2.457 | 2.388 | 2.414 | 1,528,575 | +0.10(+4.46%) |
Jun 04, 2020 | 2.414 | 2.431 | 2.294 | 2.311 | 2,612,741 | -0.09(-3.93%) |
Jun 03, 2020 | 2.346 | 2.526 | 2.346 | 2.406 | 6,229,620 | +0.15(+6.46%) |
Jun 02, 2020 | 2.234 | 2.285 | 2.225 | 2.260 | 1,510,503 | +0.04(+1.94%) |
Jun 01, 2020 | 2.191 | 2.225 | 2.182 | 2.217 | 686,566 | +0.04(+1.98%) |
May 29, 2020 | 2.165 | 2.182 | 2.131 | 2.174 | 1,115,733 | +0.02(+0.80%) |
May 28, 2020 | 2.148 | 2.161 | 2.135 | 2.157 | 723,412 | +0.04(+2.03%) |
May 27, 2020 | 2.122 | 2.131 | 2.053 | 2.114 | 748,029 | -0.01(-0.40%) |
May 26, 2020 | 2.131 | 2.148 | 2.122 | 2.122 | 535,340 | +0.01(+0.41%) |
May 22, 2020 | 2.148 | 2.148 | 2.071 | 2.114 | 685,083 | -0.01(-0.40%) |
May 21, 2020 | 2.139 | 2.144 | 2.105 | 2.122 | 533,154 | +0.02(+0.82%) |
May 20, 2020 | 2.096 | 2.114 | 2.096 | 2.105 | 210,979 | +0.02(+0.82%) |
May 19, 2020 | 2.182 | 2.182 | 2.079 | 2.088 | 1,608,444 | -0.09(-3.95%) |
May 18, 2020 | 2.157 | 2.174 | 2.148 | 2.174 | 634,147 | +0.01(+0.40%) |
May 15, 2020 | 2.122 | 2.165 | 2.122 | 2.165 | 523,298 | -0.02(-0.79%) |
May 14, 2020 | 2.114 | 2.182 | 2.114 | 2.182 | 899,559 | +0.03(+1.19%) |
May 13, 2020 | 2.182 | 2.182 | 2.122 | 2.157 | 1,613,167 | +0.00(+0.00%) |
May 12, 2020 | 2.191 | 2.199 | 2.148 | 2.157 | 535,986 | -0.03(-1.57%) |
May 11, 2020 | 2.182 | 2.199 | 2.165 | 2.191 | 1,159,513 | -0.02(-0.78%) |
May 08, 2020 | 2.199 | 2.208 | 2.174 | 2.208 | 862,813 | +0.02(+0.78%) |
May 07, 2020 | 2.174 | 2.195 | 2.157 | 2.191 | 769,467 | +0.06(+2.82%) |
May 06, 2020 | 2.148 | 2.157 | 2.114 | 2.131 | 609,647 | -0.02(-0.80%) |
May 05, 2020 | 2.165 | 2.174 | 2.139 | 2.148 | 677,509 | -0.01(-0.40%) |
May 04, 2020 | 2.122 | 2.174 | 2.122 | 2.157 | 847,703 | +0.07(+3.29%) |
May 01, 2020 | 2.139 | 2.148 | 2.079 | 2.088 | 298,079 | -0.06(-2.80%) |
Apr 30, 2020 | 2.199 | 2.199 | 2.131 | 2.148 | 573,676 | -0.03(-1.57%) |
Apr 29, 2020 | 2.174 | 2.182 | 2.157 | 2.182 | 589,854 | +0.05(+2.42%) |
Apr 28, 2020 | 2.148 | 2.157 | 2.122 | 2.131 | 1,179,580 | -0.11(-4.98%) |
Apr 27, 2020 | 2.242 | 2.242 | 2.204 | 2.242 | 1,581,804 | +0.03(+1.56%) |
Apr 24, 2020 | 2.234 | 2.234 | 2.191 | 2.208 | 474,879 | -0.01(-0.39%) |
Apr 23, 2020 | 2.182 | 2.217 | 2.174 | 2.217 | 1,261,242 | +0.10(+4.88%) |
Apr 22, 2020 | 2.122 | 2.148 | 2.100 | 2.114 | 517,242 | +0.04(+2.07%) |
Apr 21, 2020 | 2.045 | 2.096 | 2.032 | 2.071 | 1,659,160 | +0.01(+0.42%) |
Apr 20, 2020 | 2.096 | 2.122 | 2.053 | 2.062 | 847,054 | -0.03(-1.64%) |
Apr 17, 2020 | 2.105 | 2.114 | 2.088 | 2.096 | 545,412 | +0.02(+0.83%) |
Apr 16, 2020 | 2.071 | 2.096 | 2.062 | 2.079 | 655,729 | +0.00(+0.00%) |
Apr 15, 2020 | 2.088 | 2.096 | 2.062 | 2.079 | 451,801 | -0.03(-1.22%) |
Apr 14, 2020 | 2.105 | 2.122 | 2.079 | 2.105 | 1,209,495 | +0.06(+2.94%) |
Apr 13, 2020 | 2.002 | 2.088 | 2.002 | 2.045 | 1,051,056 | +0.07(+3.48%) |
Apr 09, 2020 | 1.959 | 2.002 | 1.959 | 1.976 | 1,163,570 | +0.01(+0.44%) |
Apr 08, 2020 | 1.976 | 2.010 | 1.942 | 1.967 | 1,891,701 | -0.01(-0.43%) |
Apr 07, 2020 | 1.976 | 2.010 | 1.976 | 1.976 | 1,544,664 | +0.01(+0.44%) |
Apr 06, 2020 | 1.916 | 1.976 | 1.907 | 1.967 | 990,020 | +0.14(+7.51%) |
Apr 03, 2020 | 1.873 | 1.882 | 1.800 | 1.830 | 874,220 | -0.06(-3.18%) |
Apr 02, 2020 | 1.856 | 1.890 | 1.856 | 1.890 | 921,102 | +0.03(+1.85%) |