Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 2.810 | 2.850 | 2.680 | 2.840 | 1,533,506 | +0.01(+0.35%) |
Jun 29, 2020 | 2.850 | 2.950 | 2.750 | 2.830 | 1,638,747 | -0.04(-1.39%) |
Jun 26, 2020 | 2.930 | 3.040 | 2.820 | 2.870 | 10,518,100 | -0.05(-1.71%) |
Jun 25, 2020 | 3.000 | 3.160 | 2.900 | 2.920 | 3,256,086 | -0.08(-2.67%) |
Jun 24, 2020 | 3.040 | 3.100 | 2.810 | 3.000 | 2,809,700 | -0.01(-0.33%) |
Jun 23, 2020 | 3.160 | 3.230 | 2.880 | 3.010 | 4,587,743 | -0.22(-6.81%) |
Jun 22, 2020 | 3.150 | 3.270 | 3.090 | 3.230 | 4,931,497 | +0.23(+7.67%) |
Jun 19, 2020 | 2.750 | 3.040 | 2.690 | 3.000 | 8,532,200 | +0.30(+11.11%) |
Jun 18, 2020 | 2.760 | 3.170 | 2.640 | 2.700 | 17,903,692 | +0.18(+7.14%) |
Jun 17, 2020 | 2.700 | 2.730 | 2.510 | 2.520 | 4,105,444 | -0.13(-4.91%) |
Jun 16, 2020 | 2.680 | 2.760 | 2.550 | 2.650 | 6,984,503 | +0.14(+5.58%) |
Jun 15, 2020 | 2.790 | 2.790 | 2.500 | 2.510 | 5,713,941 | -0.17(-6.34%) |
Jun 12, 2020 | 3.770 | 3.850 | 2.460 | 2.680 | 23,437,700 | -1.01(-27.37%) |
Jun 11, 2020 | 3.930 | 3.960 | 3.460 | 3.690 | 1,754,821 | -0.36(-8.89%) |
Jun 10, 2020 | 4.150 | 4.220 | 3.830 | 4.050 | 1,118,454 | -0.01(-0.25%) |
Jun 09, 2020 | 3.860 | 4.270 | 3.780 | 4.060 | 1,287,383 | +0.24(+6.28%) |
Jun 08, 2020 | 3.650 | 3.980 | 3.600 | 3.820 | 1,137,007 | +0.19(+5.23%) |
Jun 05, 2020 | 3.800 | 3.930 | 3.600 | 3.630 | 1,037,400 | -0.16(-4.22%) |
Jun 04, 2020 | 4.010 | 4.020 | 3.670 | 3.790 | 950,972 | -0.19(-4.77%) |
Jun 03, 2020 | 3.860 | 4.005 | 3.790 | 3.980 | 715,298 | +0.16(+4.19%) |
Jun 02, 2020 | 3.860 | 3.910 | 3.760 | 3.820 | 484,274 | -0.04(-1.04%) |
Jun 01, 2020 | 3.710 | 3.980 | 3.700 | 3.860 | 620,909 | +0.19(+5.18%) |
May 29, 2020 | 3.700 | 3.855 | 3.670 | 3.670 | 638,200 | -0.01(-0.27%) |
May 28, 2020 | 3.800 | 3.920 | 3.670 | 3.680 | 352,622 | -0.18(-4.66%) |
May 27, 2020 | 3.970 | 4.000 | 3.690 | 3.860 | 556,022 | -0.06(-1.53%) |
May 26, 2020 | 4.060 | 4.290 | 3.900 | 3.920 | 629,637 | +0.00(+0.00%) |
May 22, 2020 | 3.990 | 4.150 | 3.670 | 3.920 | 797,200 | +0.03(+0.77%) |
May 21, 2020 | 3.570 | 3.930 | 3.390 | 3.890 | 705,661 | +0.39(+11.14%) |
May 20, 2020 | 3.740 | 3.740 | 3.420 | 3.500 | 883,759 | -0.13(-3.58%) |
May 19, 2020 | 3.380 | 3.810 | 3.360 | 3.630 | 1,053,472 | +0.25(+7.40%) |
May 18, 2020 | 3.360 | 3.480 | 3.280 | 3.380 | 615,889 | +0.14(+4.32%) |
May 15, 2020 | 3.300 | 3.400 | 3.200 | 3.240 | 536,000 | -0.08(-2.41%) |
May 14, 2020 | 3.350 | 3.350 | 3.110 | 3.320 | 614,233 | -0.06(-1.78%) |
May 13, 2020 | 3.220 | 3.420 | 3.060 | 3.380 | 1,382,259 | +0.16(+4.97%) |
May 12, 2020 | 3.410 | 3.440 | 3.210 | 3.220 | 892,776 | -0.07(-2.13%) |
May 11, 2020 | 3.330 | 3.530 | 3.130 | 3.290 | 1,301,841 | +0.16(+5.11%) |
May 08, 2020 | 3.020 | 3.350 | 3.000 | 3.130 | 638,700 | +0.13(+4.33%) |
May 07, 2020 | 3.100 | 3.140 | 2.780 | 3.000 | 556,756 | -0.09(-2.91%) |
May 06, 2020 | 3.060 | 3.150 | 2.900 | 3.090 | 784,765 | +0.08(+2.66%) |
May 05, 2020 | 2.750 | 3.190 | 2.720 | 3.010 | 2,077,899 | +0.30(+11.07%) |
May 04, 2020 | 2.640 | 2.760 | 2.610 | 2.710 | 451,319 | +0.11(+4.23%) |
May 01, 2020 | 2.650 | 2.670 | 2.380 | 2.600 | 604,000 | -0.10(-3.70%) |
Apr 30, 2020 | 2.730 | 2.750 | 2.610 | 2.700 | 395,489 | -0.03(-1.10%) |
Apr 29, 2020 | 2.630 | 2.790 | 2.550 | 2.730 | 752,185 | +0.22(+8.76%) |
Apr 28, 2020 | 2.800 | 2.800 | 2.420 | 2.510 | 748,281 | -0.13(-4.92%) |
Apr 27, 2020 | 2.780 | 2.900 | 2.640 | 2.640 | 821,004 | -0.03(-1.12%) |
Apr 24, 2020 | 2.780 | 2.890 | 2.590 | 2.670 | 726,200 | -0.11(-3.96%) |
Apr 23, 2020 | 2.800 | 3.100 | 2.720 | 2.780 | 993,388 | +0.01(+0.36%) |
Apr 22, 2020 | 2.850 | 2.850 | 2.630 | 2.770 | 418,446 | +0.02(+0.73%) |
Apr 21, 2020 | 2.760 | 2.810 | 2.510 | 2.750 | 350,204 | +0.02(+0.73%) |
Apr 20, 2020 | 2.720 | 2.850 | 2.630 | 2.730 | 672,273 | +0.01(+0.37%) |
Apr 17, 2020 | 2.730 | 2.790 | 2.540 | 2.720 | 424,400 | +0.16(+6.25%) |
Apr 16, 2020 | 2.740 | 2.910 | 2.560 | 2.560 | 392,349 | -0.22(-7.91%) |
Apr 15, 2020 | 2.810 | 2.920 | 2.500 | 2.780 | 303,691 | -0.02(-0.71%) |
Apr 14, 2020 | 2.770 | 2.970 | 2.680 | 2.800 | 834,450 | +0.18(+6.87%) |
Apr 13, 2020 | 2.330 | 2.810 | 2.100 | 2.620 | 1,267,885 | +0.41(+18.55%) |
Apr 09, 2020 | 2.040 | 2.280 | 1.980 | 2.210 | 898,700 | +0.26(+13.33%) |
Apr 08, 2020 | 1.870 | 2.010 | 1.820 | 1.950 | 738,068 | +0.10(+5.41%) |
Apr 07, 2020 | 2.050 | 2.080 | 1.840 | 1.850 | 373,243 | -0.10(-5.13%) |
Apr 06, 2020 | 1.980 | 2.050 | 1.830 | 1.950 | 484,254 | +0.12(+6.56%) |
Apr 03, 2020 | 1.930 | 1.970 | 1.700 | 1.830 | 456,500 | -0.07(-3.68%) |
Apr 02, 2020 | 2.020 | 2.090 | 1.850 | 1.900 | 283,749 | -0.11(-5.47%) |