Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.100 | 3.380 | 3.070 | 3.340 | 1,389,284 | +0.31(+10.23%) |
Jun 29, 2020 | 3.090 | 3.210 | 2.970 | 3.030 | 326,745 | -0.06(-1.94%) |
Jun 26, 2020 | 3.110 | 3.130 | 2.950 | 3.090 | 392,300 | -0.04(-1.28%) |
Jun 25, 2020 | 2.940 | 3.220 | 2.930 | 3.130 | 472,699 | +0.16(+5.39%) |
Jun 24, 2020 | 3.070 | 3.140 | 2.870 | 2.970 | 286,469 | -0.08(-2.62%) |
Jun 23, 2020 | 3.030 | 3.170 | 3.030 | 3.050 | 295,924 | +0.01(+0.33%) |
Jun 22, 2020 | 2.940 | 3.100 | 2.810 | 3.040 | 400,522 | +0.09(+3.05%) |
Jun 19, 2020 | 2.960 | 2.970 | 2.820 | 2.950 | 313,500 | +0.02(+0.68%) |
Jun 18, 2020 | 2.920 | 2.980 | 2.770 | 2.930 | 393,165 | -0.07(-2.33%) |
Jun 17, 2020 | 3.140 | 3.150 | 2.970 | 3.000 | 307,820 | -0.04(-1.32%) |
Jun 16, 2020 | 3.150 | 3.220 | 2.960 | 3.040 | 326,167 | +0.01(+0.33%) |
Jun 15, 2020 | 3.000 | 3.090 | 2.830 | 3.030 | 671,034 | -0.11(-3.50%) |
Jun 12, 2020 | 3.250 | 3.300 | 3.100 | 3.140 | 554,900 | +0.04(+1.29%) |
Jun 11, 2020 | 3.270 | 3.390 | 3.060 | 3.100 | 1,089,247 | -0.31(-9.09%) |
Jun 10, 2020 | 3.140 | 3.690 | 3.090 | 3.410 | 2,741,837 | +0.38(+12.54%) |
Jun 09, 2020 | 2.750 | 3.140 | 2.710 | 3.030 | 1,326,740 | +0.31(+11.40%) |
Jun 08, 2020 | 2.610 | 2.750 | 2.590 | 2.720 | 1,094,640 | +0.19(+7.51%) |
Jun 05, 2020 | 2.400 | 2.590 | 2.355 | 2.530 | 652,100 | +0.22(+9.52%) |
Jun 04, 2020 | 2.360 | 2.440 | 2.300 | 2.310 | 239,224 | -0.11(-4.55%) |
Jun 03, 2020 | 2.310 | 2.440 | 2.300 | 2.420 | 229,198 | +0.06(+2.54%) |
Jun 02, 2020 | 2.520 | 2.520 | 2.220 | 2.360 | 249,215 | -0.13(-5.22%) |
Jun 01, 2020 | 2.260 | 2.540 | 2.230 | 2.490 | 812,288 | +0.17(+7.33%) |
May 29, 2020 | 2.330 | 2.370 | 2.290 | 2.320 | 77,900 | +0.01(+0.43%) |
May 28, 2020 | 2.300 | 2.350 | 2.260 | 2.310 | 144,464 | +0.00(+0.00%) |
May 27, 2020 | 2.330 | 2.353 | 2.200 | 2.310 | 150,736 | +0.00(+0.00%) |
May 26, 2020 | 2.350 | 2.420 | 2.300 | 2.310 | 388,736 | +0.03(+1.32%) |
May 22, 2020 | 2.280 | 2.300 | 2.200 | 2.280 | 117,900 | +0.02(+0.88%) |
May 21, 2020 | 2.350 | 2.350 | 2.170 | 2.260 | 130,914 | -0.09(-3.83%) |
May 20, 2020 | 2.440 | 2.460 | 2.280 | 2.350 | 331,173 | -0.01(-0.42%) |
May 19, 2020 | 2.160 | 2.480 | 2.150 | 2.360 | 575,387 | +0.21(+9.77%) |
May 18, 2020 | 2.100 | 2.200 | 2.060 | 2.150 | 334,737 | +0.02(+0.94%) |
May 15, 2020 | 2.150 | 2.220 | 2.060 | 2.130 | 249,000 | -0.03(-1.39%) |
May 14, 2020 | 2.240 | 2.250 | 2.130 | 2.160 | 193,596 | +0.00(+0.00%) |
May 13, 2020 | 2.300 | 2.310 | 2.130 | 2.160 | 391,685 | -0.15(-6.49%) |
May 12, 2020 | 2.410 | 2.470 | 2.260 | 2.310 | 481,237 | -0.11(-4.55%) |
May 11, 2020 | 2.310 | 2.470 | 2.290 | 2.420 | 659,891 | +0.23(+10.50%) |
May 08, 2020 | 2.700 | 2.710 | 2.150 | 2.190 | 1,196,300 | -0.28(-11.34%) |
May 07, 2020 | 2.510 | 2.630 | 2.370 | 2.470 | 1,272,280 | +0.03(+1.23%) |
May 06, 2020 | 2.500 | 2.570 | 2.350 | 2.440 | 865,828 | -0.06(-2.40%) |
May 05, 2020 | 2.170 | 2.520 | 2.170 | 2.500 | 2,267,728 | +0.36(+16.82%) |
May 04, 2020 | 2.200 | 2.240 | 2.120 | 2.140 | 179,006 | -0.02(-0.93%) |
May 01, 2020 | 2.390 | 2.410 | 2.130 | 2.160 | 413,000 | -0.21(-8.86%) |
Apr 30, 2020 | 2.190 | 2.740 | 2.150 | 2.370 | 2,132,175 | +0.19(+8.72%) |
Apr 29, 2020 | 2.160 | 2.250 | 2.130 | 2.180 | 297,129 | +0.06(+2.83%) |
Apr 28, 2020 | 2.160 | 2.190 | 2.070 | 2.120 | 275,581 | -0.03(-1.40%) |
Apr 27, 2020 | 2.150 | 2.250 | 2.110 | 2.150 | 426,468 | +0.08(+3.86%) |
Apr 24, 2020 | 1.930 | 2.150 | 1.925 | 2.070 | 393,000 | +0.20(+10.70%) |
Apr 23, 2020 | 2.050 | 2.280 | 1.850 | 1.870 | 879,409 | -0.18(-8.78%) |
Apr 22, 2020 | 2.020 | 2.130 | 1.910 | 2.050 | 639,449 | -0.03(-1.44%) |
Apr 21, 2020 | 1.570 | 2.140 | 1.570 | 2.080 | 1,874,912 | +0.47(+29.19%) |
Apr 20, 2020 | 1.380 | 1.670 | 1.380 | 1.610 | 643,299 | +0.19(+13.38%) |
Apr 17, 2020 | 1.550 | 1.550 | 1.380 | 1.420 | 178,800 | -0.10(-6.58%) |
Apr 16, 2020 | 1.520 | 1.580 | 1.500 | 1.520 | 149,332 | +0.00(+0.00%) |
Apr 15, 2020 | 1.480 | 1.550 | 1.350 | 1.520 | 106,027 | -0.02(-1.30%) |
Apr 14, 2020 | 1.580 | 1.580 | 1.480 | 1.540 | 247,621 | +0.07(+4.76%) |
Apr 13, 2020 | 1.370 | 1.600 | 1.340 | 1.470 | 754,224 | +0.17(+13.08%) |
Apr 09, 2020 | 1.180 | 1.330 | 1.180 | 1.300 | 303,700 | +0.09(+7.44%) |
Apr 08, 2020 | 1.020 | 1.320 | 1.010 | 1.210 | 820,464 | +0.17(+16.35%) |
Apr 07, 2020 | 1.070 | 1.070 | 1.010 | 1.040 | 49,364 | +0.00(+0.00%) |
Apr 06, 2020 | 1.010 | 1.070 | 1.010 | 1.040 | 119,736 | +0.02(+1.96%) |
Apr 03, 2020 | 1.010 | 1.070 | 0.9900 | 1.020 | 40,200 | +0.02(+2.00%) |
Apr 02, 2020 | 1.020 | 1.050 | 0.9900 | 1.000 | 95,699 | -0.00(-0.43%) |