Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.500 | 4.750 | 4.400 | 4.750 | 1,250,043 | +0.12(+2.59%) |
Jun 29, 2020 | 4.590 | 4.750 | 4.470 | 4.630 | 1,204,000 | +0.04(+0.87%) |
Jun 26, 2020 | 4.620 | 4.690 | 4.400 | 4.590 | 2,291,600 | -0.13(-2.75%) |
Jun 25, 2020 | 4.230 | 4.780 | 4.150 | 4.720 | 1,697,210 | +0.33(+7.52%) |
Jun 24, 2020 | 4.910 | 4.930 | 4.330 | 4.390 | 1,747,457 | -0.71(-13.92%) |
Jun 23, 2020 | 5.090 | 5.175 | 4.970 | 5.100 | 1,039,404 | +0.10(+2.00%) |
Jun 22, 2020 | 5.030 | 5.070 | 4.771 | 5.000 | 1,277,934 | -0.07(-1.38%) |
Jun 19, 2020 | 5.410 | 5.490 | 4.950 | 5.070 | 2,536,000 | -0.16(-3.06%) |
Jun 18, 2020 | 5.090 | 5.550 | 5.010 | 5.230 | 1,198,750 | -0.05(-0.95%) |
Jun 17, 2020 | 5.530 | 5.670 | 5.255 | 5.280 | 1,233,649 | -0.35(-6.22%) |
Jun 16, 2020 | 6.170 | 6.280 | 5.430 | 5.630 | 2,794,234 | +0.11(+1.99%) |
Jun 15, 2020 | 4.830 | 5.580 | 4.700 | 5.520 | 2,281,825 | +0.26(+4.94%) |
Jun 12, 2020 | 5.500 | 5.730 | 5.045 | 5.260 | 3,122,700 | +0.53(+11.21%) |
Jun 11, 2020 | 4.780 | 5.280 | 4.550 | 4.730 | 3,811,661 | -1.43(-23.21%) |
Jun 10, 2020 | 6.580 | 6.690 | 5.780 | 6.160 | 2,549,663 | -0.71(-10.33%) |
Jun 09, 2020 | 7.090 | 7.300 | 6.750 | 6.870 | 2,630,330 | -0.66(-8.76%) |
Jun 08, 2020 | 8.090 | 8.200 | 6.720 | 7.530 | 4,590,437 | -0.04(-0.53%) |
Jun 05, 2020 | 7.750 | 7.790 | 6.830 | 7.570 | 5,072,800 | +1.24(+19.59%) |
Jun 04, 2020 | 5.740 | 6.550 | 5.660 | 6.330 | 4,478,853 | +0.55(+9.52%) |
Jun 03, 2020 | 5.530 | 6.090 | 5.500 | 5.780 | 5,039,256 | +0.64(+12.45%) |
Jun 02, 2020 | 4.390 | 5.270 | 4.390 | 5.140 | 3,797,327 | +0.83(+19.26%) |
Jun 01, 2020 | 4.230 | 4.460 | 4.170 | 4.310 | 1,547,702 | +0.07(+1.65%) |
May 29, 2020 | 4.360 | 4.380 | 4.110 | 4.240 | 2,481,200 | -0.15(-3.42%) |
May 28, 2020 | 4.150 | 4.670 | 4.030 | 4.390 | 2,060,305 | +0.24(+5.78%) |
May 27, 2020 | 3.960 | 4.180 | 3.680 | 4.150 | 1,559,627 | +0.26(+6.68%) |
May 26, 2020 | 3.900 | 4.030 | 3.760 | 3.890 | 2,290,588 | +0.21(+5.71%) |
May 22, 2020 | 3.800 | 3.830 | 3.530 | 3.680 | 1,461,000 | -0.08(-2.13%) |
May 21, 2020 | 3.860 | 4.280 | 3.670 | 3.760 | 3,336,222 | +0.04(+1.08%) |
May 20, 2020 | 3.230 | 3.750 | 3.190 | 3.720 | 2,300,101 | +0.62(+20.00%) |
May 19, 2020 | 3.170 | 3.275 | 3.030 | 3.100 | 1,676,759 | -0.07(-2.21%) |
May 18, 2020 | 3.010 | 3.190 | 2.930 | 3.170 | 2,117,976 | +0.29(+10.07%) |
May 15, 2020 | 2.970 | 2.980 | 2.840 | 2.880 | 1,104,200 | -0.02(-0.69%) |
May 14, 2020 | 2.810 | 3.020 | 2.550 | 2.900 | 1,210,871 | +0.01(+0.35%) |
May 13, 2020 | 3.270 | 3.270 | 2.750 | 2.890 | 2,089,969 | -0.42(-12.69%) |
May 12, 2020 | 3.330 | 3.380 | 3.160 | 3.310 | 1,307,897 | +0.00(+0.00%) |
May 11, 2020 | 3.240 | 3.390 | 3.080 | 3.310 | 1,329,465 | +0.02(+0.61%) |
May 08, 2020 | 3.100 | 3.320 | 3.015 | 3.290 | 1,504,200 | +0.23(+7.52%) |
May 07, 2020 | 3.150 | 3.240 | 2.990 | 3.060 | 986,752 | +0.01(+0.33%) |
May 06, 2020 | 3.220 | 3.250 | 3.000 | 3.050 | 1,276,617 | -0.17(-5.28%) |
May 05, 2020 | 3.500 | 3.600 | 3.190 | 3.220 | 2,061,976 | -0.04(-1.23%) |
May 04, 2020 | 3.180 | 3.290 | 2.850 | 3.260 | 3,794,837 | +0.07(+2.19%) |
May 01, 2020 | 3.670 | 3.800 | 3.100 | 3.190 | 1,831,600 | -0.25(-7.27%) |
Apr 30, 2020 | 3.690 | 3.940 | 3.080 | 3.440 | 3,172,574 | +0.09(+2.69%) |
Apr 29, 2020 | 2.950 | 3.530 | 2.950 | 3.350 | 2,935,958 | +0.50(+17.54%) |
Apr 28, 2020 | 2.820 | 2.970 | 2.710 | 2.850 | 1,410,237 | +0.06(+2.15%) |
Apr 27, 2020 | 2.900 | 2.900 | 2.550 | 2.790 | 1,043,386 | -0.07(-2.45%) |
Apr 24, 2020 | 3.100 | 3.320 | 2.810 | 2.860 | 1,292,100 | -0.09(-3.05%) |
Apr 23, 2020 | 2.810 | 3.091 | 2.750 | 2.950 | 1,943,314 | +0.33(+12.60%) |
Apr 22, 2020 | 2.530 | 2.690 | 2.420 | 2.620 | 1,537,548 | +0.23(+9.62%) |
Apr 21, 2020 | 2.380 | 2.490 | 2.310 | 2.390 | 1,031,826 | +0.00(+0.00%) |
Apr 20, 2020 | 2.350 | 2.520 | 2.200 | 2.390 | 1,062,706 | -0.12(-4.78%) |
Apr 17, 2020 | 2.370 | 2.550 | 2.240 | 2.510 | 1,007,400 | +0.27(+12.05%) |
Apr 16, 2020 | 2.520 | 2.530 | 2.220 | 2.240 | 729,970 | -0.27(-10.76%) |
Apr 15, 2020 | 2.590 | 2.630 | 2.400 | 2.510 | 1,169,697 | -0.27(-9.71%) |
Apr 14, 2020 | 3.270 | 3.270 | 2.750 | 2.780 | 1,918,701 | -0.20(-6.71%) |
Apr 13, 2020 | 2.710 | 3.030 | 2.390 | 2.980 | 2,567,242 | +0.57(+23.65%) |
Apr 09, 2020 | 2.590 | 3.100 | 2.205 | 2.410 | 2,757,600 | +0.06(+2.55%) |
Apr 08, 2020 | 2.450 | 2.464 | 2.300 | 2.350 | 877,086 | +0.00(+0.00%) |
Apr 07, 2020 | 2.430 | 2.580 | 2.290 | 2.350 | 1,671,458 | +0.06(+2.62%) |
Apr 06, 2020 | 2.190 | 2.450 | 2.152 | 2.290 | 908,370 | +0.17(+8.02%) |
Apr 03, 2020 | 2.120 | 2.190 | 1.930 | 2.120 | 815,900 | +0.10(+4.95%) |
Apr 02, 2020 | 2.000 | 2.120 | 1.940 | 2.020 | 1,242,060 | +0.15(+8.02%) |