Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.920 | 3.980 | 3.770 | 3.930 | 135,330 | +0.00(+0.00%) |
Jun 29, 2020 | 3.750 | 3.990 | 3.683 | 3.930 | 372,024 | +0.23(+6.07%) |
Jun 26, 2020 | 3.570 | 3.750 | 3.542 | 3.705 | 1,316,500 | +0.08(+2.07%) |
Jun 25, 2020 | 3.530 | 3.690 | 3.410 | 3.630 | 291,338 | +0.05(+1.40%) |
Jun 24, 2020 | 3.480 | 3.640 | 3.260 | 3.580 | 280,774 | +0.07(+1.99%) |
Jun 23, 2020 | 3.380 | 3.750 | 3.350 | 3.510 | 446,156 | +0.18(+5.41%) |
Jun 22, 2020 | 3.170 | 3.450 | 3.120 | 3.330 | 350,056 | +0.18(+5.71%) |
Jun 19, 2020 | 3.210 | 3.490 | 3.080 | 3.150 | 706,300 | +0.16(+5.35%) |
Jun 18, 2020 | 2.910 | 3.150 | 2.870 | 2.990 | 209,748 | +0.08(+2.75%) |
Jun 17, 2020 | 2.910 | 3.030 | 2.836 | 2.910 | 236,572 | -0.03(-1.02%) |
Jun 16, 2020 | 3.100 | 3.225 | 2.920 | 2.940 | 453,001 | +0.00(+0.00%) |
Jun 15, 2020 | 2.770 | 3.040 | 2.650 | 2.940 | 358,699 | +0.12(+4.26%) |
Jun 12, 2020 | 2.990 | 3.090 | 2.768 | 2.820 | 192,200 | -0.08(-2.76%) |
Jun 11, 2020 | 3.010 | 3.050 | 2.820 | 2.900 | 312,942 | -0.25(-7.94%) |
Jun 10, 2020 | 3.300 | 3.383 | 3.030 | 3.150 | 209,599 | -0.16(-4.83%) |
Jun 09, 2020 | 3.210 | 3.500 | 3.120 | 3.310 | 298,384 | +0.06(+1.85%) |
Jun 08, 2020 | 3.250 | 3.315 | 3.145 | 3.250 | 222,445 | +0.09(+2.85%) |
Jun 05, 2020 | 3.000 | 3.240 | 2.970 | 3.160 | 390,500 | +0.28(+9.72%) |
Jun 04, 2020 | 2.750 | 2.910 | 2.750 | 2.880 | 233,761 | +0.07(+2.49%) |
Jun 03, 2020 | 2.800 | 2.914 | 2.770 | 2.810 | 109,891 | +0.09(+3.31%) |
Jun 02, 2020 | 2.810 | 2.870 | 2.660 | 2.720 | 187,334 | -0.07(-2.51%) |
Jun 01, 2020 | 2.780 | 2.910 | 2.690 | 2.790 | 130,779 | +0.02(+0.90%) |
May 29, 2020 | 2.810 | 2.850 | 2.541 | 2.765 | 290,000 | -0.07(-2.64%) |
May 28, 2020 | 2.990 | 3.020 | 2.820 | 2.840 | 333,271 | -0.07(-2.41%) |
May 27, 2020 | 2.710 | 2.950 | 2.650 | 2.910 | 236,770 | +0.27(+10.23%) |
May 26, 2020 | 2.830 | 2.990 | 2.440 | 2.640 | 522,359 | -0.08(-2.94%) |
May 22, 2020 | 2.600 | 2.743 | 2.550 | 2.720 | 352,300 | +0.18(+7.09%) |
May 21, 2020 | 2.210 | 2.600 | 2.200 | 2.540 | 544,136 | +0.37(+17.05%) |
May 20, 2020 | 2.030 | 2.220 | 2.010 | 2.170 | 292,170 | +0.19(+9.60%) |
May 19, 2020 | 1.810 | 2.030 | 1.750 | 1.980 | 232,075 | +0.15(+8.20%) |
May 18, 2020 | 1.790 | 1.980 | 1.770 | 1.830 | 520,030 | +0.12(+7.02%) |
May 15, 2020 | 1.530 | 1.710 | 1.510 | 1.710 | 383,300 | +0.21(+14.00%) |
May 14, 2020 | 1.590 | 1.700 | 1.470 | 1.500 | 334,297 | -0.14(-8.54%) |
May 13, 2020 | 1.620 | 1.650 | 1.440 | 1.640 | 328,877 | +0.04(+2.50%) |
May 12, 2020 | 1.590 | 1.660 | 1.570 | 1.600 | 265,568 | +0.00(+0.00%) |
May 11, 2020 | 1.630 | 1.660 | 1.500 | 1.600 | 373,032 | +0.00(+0.00%) |
May 08, 2020 | 1.670 | 1.730 | 1.550 | 1.600 | 240,400 | -0.02(-1.23%) |
May 07, 2020 | 1.500 | 1.730 | 1.500 | 1.620 | 355,430 | +0.21(+14.89%) |
May 06, 2020 | 1.460 | 1.530 | 1.400 | 1.410 | 91,989 | -0.02(-1.40%) |
May 05, 2020 | 1.500 | 1.670 | 1.420 | 1.430 | 373,293 | -0.06(-3.70%) |
May 04, 2020 | 1.550 | 1.550 | 1.480 | 1.485 | 173,121 | -0.10(-6.31%) |
May 01, 2020 | 1.660 | 1.700 | 1.520 | 1.585 | 257,700 | -0.12(-7.04%) |
Apr 30, 2020 | 1.840 | 1.900 | 1.655 | 1.705 | 223,853 | -0.20(-10.73%) |
Apr 29, 2020 | 1.700 | 1.970 | 1.650 | 1.910 | 342,205 | +0.29(+17.90%) |
Apr 28, 2020 | 1.580 | 1.690 | 1.470 | 1.620 | 234,685 | +0.08(+5.19%) |
Apr 27, 2020 | 1.450 | 1.600 | 1.430 | 1.540 | 175,536 | +0.12(+8.45%) |
Apr 24, 2020 | 1.360 | 1.450 | 1.360 | 1.420 | 134,600 | +0.06(+4.41%) |
Apr 23, 2020 | 1.290 | 1.510 | 1.260 | 1.360 | 247,309 | +0.09(+6.67%) |
Apr 22, 2020 | 1.340 | 1.349 | 1.260 | 1.275 | 155,047 | -0.04(-2.67%) |
Apr 21, 2020 | 1.320 | 1.348 | 1.250 | 1.310 | 145,077 | -0.07(-5.07%) |
Apr 20, 2020 | 1.460 | 1.470 | 1.320 | 1.380 | 221,925 | -0.10(-6.76%) |
Apr 17, 2020 | 1.310 | 1.520 | 1.290 | 1.480 | 246,400 | +0.22(+17.46%) |
Apr 16, 2020 | 1.280 | 1.350 | 1.250 | 1.260 | 177,072 | -0.02(-1.56%) |
Apr 15, 2020 | 1.350 | 1.351 | 1.210 | 1.280 | 175,851 | -0.08(-5.88%) |
Apr 14, 2020 | 1.390 | 1.480 | 1.310 | 1.360 | 201,559 | -0.03(-2.16%) |
Apr 13, 2020 | 1.410 | 1.480 | 1.300 | 1.390 | 314,906 | +0.05(+3.73%) |
Apr 09, 2020 | 1.250 | 1.380 | 1.200 | 1.340 | 619,000 | +0.11(+8.94%) |
Apr 08, 2020 | 1.130 | 1.250 | 1.110 | 1.230 | 396,786 | +0.13(+11.82%) |
Apr 07, 2020 | 1.250 | 1.410 | 1.100 | 1.100 | 478,694 | -0.05(-4.35%) |
Apr 06, 2020 | 1.150 | 1.450 | 1.130 | 1.150 | 409,920 | +0.03(+2.68%) |
Apr 03, 2020 | 1.230 | 1.230 | 1.060 | 1.120 | 241,700 | -0.11(-8.94%) |
Apr 02, 2020 | 1.310 | 1.340 | 1.190 | 1.230 | 200,015 | -0.04(-3.15%) |