Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.700 | 3.730 | 3.200 | 3.200 | 461,118 | -0.55(-14.67%) |
Jun 29, 2020 | 3.730 | 3.850 | 3.720 | 3.750 | 159,130 | -0.03(-0.79%) |
Jun 26, 2020 | 3.850 | 3.870 | 3.560 | 3.780 | 299,100 | +0.04(+1.07%) |
Jun 25, 2020 | 3.890 | 3.970 | 3.610 | 3.740 | 441,127 | -0.14(-3.61%) |
Jun 24, 2020 | 3.800 | 3.890 | 3.560 | 3.880 | 718,634 | +0.14(+3.74%) |
Jun 23, 2020 | 3.130 | 3.830 | 3.120 | 3.740 | 2,526,520 | +0.64(+20.65%) |
Jun 22, 2020 | 3.430 | 3.450 | 3.050 | 3.100 | 577,099 | -0.28(-8.28%) |
Jun 19, 2020 | 3.550 | 3.670 | 3.300 | 3.380 | 502,000 | -0.09(-2.59%) |
Jun 18, 2020 | 3.140 | 3.640 | 3.140 | 3.470 | 704,878 | +0.35(+11.22%) |
Jun 17, 2020 | 3.330 | 3.650 | 3.070 | 3.120 | 782,715 | +0.01(+0.32%) |
Jun 16, 2020 | 2.830 | 3.705 | 2.830 | 3.110 | 1,051,822 | +0.32(+11.47%) |
Jun 15, 2020 | 2.500 | 2.810 | 2.400 | 2.790 | 361,085 | +0.33(+13.41%) |
Jun 12, 2020 | 2.380 | 2.595 | 2.342 | 2.460 | 250,400 | +0.30(+13.89%) |
Jun 11, 2020 | 2.390 | 2.410 | 2.130 | 2.160 | 189,673 | -0.32(-12.90%) |
Jun 10, 2020 | 2.480 | 2.500 | 2.350 | 2.480 | 289,391 | +0.11(+4.64%) |
Jun 09, 2020 | 2.130 | 2.420 | 2.010 | 2.370 | 193,668 | +0.23(+10.75%) |
Jun 08, 2020 | 2.000 | 2.180 | 1.820 | 2.140 | 532,576 | +0.07(+3.38%) |
Jun 05, 2020 | 2.430 | 2.670 | 1.960 | 2.070 | 1,236,800 | +0.22(+11.89%) |
Jun 04, 2020 | 1.880 | 1.900 | 1.840 | 1.850 | 157,225 | -0.04(-2.12%) |
Jun 03, 2020 | 1.830 | 1.900 | 1.757 | 1.890 | 63,830 | +0.06(+3.28%) |
Jun 02, 2020 | 1.640 | 1.830 | 1.640 | 1.830 | 89,823 | +0.15(+8.93%) |
Jun 01, 2020 | 1.630 | 1.680 | 1.630 | 1.680 | 32,145 | +0.06(+3.70%) |
May 29, 2020 | 1.650 | 1.650 | 1.580 | 1.620 | 15,300 | -0.02(-1.22%) |
May 28, 2020 | 1.610 | 1.640 | 1.590 | 1.640 | 26,543 | +0.03(+1.86%) |
May 27, 2020 | 1.570 | 1.610 | 1.560 | 1.610 | 46,363 | +0.05(+3.21%) |
May 26, 2020 | 1.480 | 1.564 | 1.480 | 1.560 | 124,018 | +0.05(+2.97%) |
May 22, 2020 | 1.480 | 1.520 | 1.460 | 1.515 | 26,600 | +0.01(+1.00%) |
May 21, 2020 | 1.540 | 1.580 | 1.500 | 1.500 | 21,902 | -0.07(-4.46%) |
May 20, 2020 | 1.540 | 1.596 | 1.540 | 1.570 | 19,294 | +0.00(+0.00%) |
May 19, 2020 | 1.550 | 1.610 | 1.550 | 1.570 | 24,595 | -0.03(-1.88%) |
May 18, 2020 | 1.600 | 1.605 | 1.510 | 1.600 | 70,146 | +0.03(+1.91%) |
May 15, 2020 | 1.580 | 1.610 | 1.540 | 1.570 | 19,100 | -0.01(-0.63%) |
May 14, 2020 | 1.590 | 1.600 | 1.380 | 1.580 | 24,465 | +0.01(+0.64%) |
May 13, 2020 | 1.550 | 1.600 | 1.420 | 1.570 | 115,142 | -0.01(-0.63%) |
May 12, 2020 | 1.580 | 1.600 | 1.560 | 1.580 | 44,770 | -0.03(-1.86%) |
May 11, 2020 | 1.650 | 1.650 | 1.570 | 1.610 | 33,371 | -0.07(-4.17%) |
May 08, 2020 | 1.660 | 1.690 | 1.660 | 1.680 | 13,700 | -0.01(-0.59%) |
May 07, 2020 | 1.600 | 1.700 | 1.600 | 1.690 | 37,913 | +0.06(+3.68%) |
May 06, 2020 | 1.610 | 1.683 | 1.570 | 1.630 | 67,240 | +0.02(+1.24%) |
May 05, 2020 | 1.680 | 1.690 | 1.610 | 1.610 | 21,847 | -0.01(-0.62%) |
May 04, 2020 | 1.700 | 1.700 | 1.597 | 1.620 | 55,648 | -0.06(-3.57%) |
May 01, 2020 | 1.700 | 1.700 | 1.595 | 1.680 | 90,800 | -0.02(-1.18%) |
Apr 30, 2020 | 1.690 | 1.781 | 1.680 | 1.700 | 73,557 | -0.08(-4.49%) |
Apr 29, 2020 | 1.800 | 1.840 | 1.730 | 1.780 | 71,838 | -0.02(-1.11%) |
Apr 28, 2020 | 1.800 | 1.800 | 1.700 | 1.800 | 39,629 | +0.04(+2.27%) |
Apr 27, 2020 | 1.830 | 1.830 | 1.700 | 1.760 | 46,189 | +0.02(+1.14%) |
Apr 24, 2020 | 1.900 | 1.920 | 1.560 | 1.740 | 99,800 | -0.13(-6.95%) |
Apr 23, 2020 | 1.550 | 1.900 | 1.530 | 1.870 | 126,455 | +0.24(+14.40%) |
Apr 22, 2020 | 1.610 | 1.635 | 1.590 | 1.635 | 27,001 | +0.03(+2.16%) |
Apr 21, 2020 | 1.610 | 1.610 | 1.530 | 1.600 | 53,156 | +0.00(+0.00%) |
Apr 20, 2020 | 1.480 | 1.610 | 1.480 | 1.600 | 85,420 | +0.09(+5.96%) |
Apr 17, 2020 | 1.450 | 1.520 | 1.400 | 1.510 | 13,100 | +0.06(+4.14%) |
Apr 16, 2020 | 1.440 | 1.460 | 1.310 | 1.450 | 48,001 | +0.04(+3.20%) |
Apr 15, 2020 | 1.320 | 1.450 | 1.260 | 1.405 | 92,184 | +0.10(+7.26%) |
Apr 14, 2020 | 1.170 | 1.340 | 1.161 | 1.310 | 236,440 | +0.14(+12.44%) |
Apr 13, 2020 | 1.160 | 1.170 | 1.145 | 1.165 | 57,304 | +0.02(+1.30%) |
Apr 09, 2020 | 1.160 | 1.164 | 1.130 | 1.150 | 188,600 | +0.00(+0.00%) |
Apr 08, 2020 | 1.140 | 1.160 | 1.060 | 1.150 | 140,117 | +0.01(+0.88%) |
Apr 07, 2020 | 1.150 | 1.150 | 1.110 | 1.140 | 41,627 | +0.00(+0.00%) |
Apr 06, 2020 | 1.050 | 1.150 | 1.050 | 1.140 | 86,018 | +0.04(+3.64%) |
Apr 03, 2020 | 1.090 | 1.130 | 1.029 | 1.100 | 57,100 | +0.03(+2.80%) |
Apr 02, 2020 | 1.030 | 1.100 | 1.020 | 1.070 | 79,404 | +0.05(+4.90%) |