Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 2.289 | 2.289 | 2.165 | 2.181 | 715,725 | -0.11(-4.84%) |
Jun 29, 2020 | 2.171 | 2.312 | 2.109 | 2.292 | 592,193 | +0.09(+4.31%) |
Jun 26, 2020 | 2.331 | 2.351 | 2.175 | 2.198 | 5,615,687 | -0.16(-6.92%) |
Jun 25, 2020 | 2.393 | 2.547 | 2.338 | 2.361 | 573,800 | -0.04(-1.50%) |
Jun 24, 2020 | 2.416 | 2.505 | 2.335 | 2.397 | 642,798 | -0.04(-1.74%) |
Jun 23, 2020 | 2.387 | 2.482 | 2.379 | 2.439 | 699,830 | +0.07(+3.03%) |
Jun 22, 2020 | 2.550 | 2.645 | 2.175 | 2.367 | 1,425,589 | -0.19(-7.41%) |
Jun 19, 2020 | 2.567 | 2.750 | 2.544 | 2.557 | 844,940 | +0.04(+1.42%) |
Jun 18, 2020 | 2.488 | 2.563 | 2.485 | 2.521 | 720,472 | -0.01(-0.26%) |
Jun 17, 2020 | 2.446 | 2.612 | 2.433 | 2.527 | 957,707 | +0.08(+3.20%) |
Jun 16, 2020 | 2.358 | 2.472 | 2.318 | 2.449 | 1,814,160 | +0.16(+6.99%) |
Jun 15, 2020 | 2.018 | 2.315 | 1.927 | 2.289 | 2,220,158 | +0.21(+10.22%) |
Jun 12, 2020 | 2.018 | 2.184 | 2.018 | 2.077 | 576,973 | +0.11(+5.65%) |
Jun 11, 2020 | 2.129 | 2.180 | 1.851 | 1.966 | 678,467 | -0.26(-11.60%) |
Jun 10, 2020 | 2.289 | 2.358 | 2.204 | 2.224 | 453,294 | -0.05(-2.30%) |
Jun 09, 2020 | 2.247 | 2.338 | 2.166 | 2.276 | 615,731 | +0.02(+0.72%) |
Jun 08, 2020 | 2.171 | 2.341 | 2.137 | 2.260 | 945,902 | +0.06(+2.52%) |
Jun 05, 2020 | 2.233 | 2.237 | 2.171 | 2.204 | 667,622 | +0.02(+0.90%) |
Jun 04, 2020 | 2.122 | 2.240 | 2.060 | 2.184 | 750,147 | +0.07(+3.40%) |
Jun 03, 2020 | 2.136 | 2.175 | 2.106 | 2.113 | 614,696 | +0.01(+0.31%) |
Jun 02, 2020 | 2.018 | 2.122 | 2.002 | 2.106 | 565,311 | +0.13(+6.44%) |
Jun 01, 2020 | 1.940 | 1.992 | 1.884 | 1.979 | 522,451 | +0.04(+2.19%) |
May 29, 2020 | 1.900 | 2.083 | 1.861 | 1.936 | 578,504 | +0.05(+2.60%) |
May 28, 2020 | 1.943 | 1.948 | 1.812 | 1.887 | 281,259 | -0.05(-2.69%) |
May 27, 2020 | 1.979 | 1.986 | 1.691 | 1.940 | 655,617 | -0.02(-1.00%) |
May 26, 2020 | 1.982 | 2.073 | 1.874 | 1.959 | 748,640 | +0.02(+0.84%) |
May 22, 2020 | 1.793 | 1.972 | 1.793 | 1.943 | 567,173 | +0.18(+9.98%) |
May 21, 2020 | 1.982 | 2.020 | 1.718 | 1.767 | 369,532 | -0.24(-12.03%) |
May 20, 2020 | 2.041 | 2.103 | 2.008 | 2.008 | 352,324 | -0.03(-1.60%) |
May 19, 2020 | 2.031 | 2.093 | 2.002 | 2.041 | 267,385 | -0.01(-0.64%) |
May 18, 2020 | 2.103 | 2.214 | 1.992 | 2.054 | 724,732 | -0.01(-0.63%) |
May 15, 2020 | 1.845 | 2.090 | 1.845 | 2.067 | 844,022 | +0.19(+9.90%) |
May 14, 2020 | 1.793 | 1.927 | 1.701 | 1.881 | 294,299 | +0.00(+0.17%) |
May 13, 2020 | 1.910 | 1.959 | 1.812 | 1.878 | 245,268 | -0.07(-3.36%) |
May 12, 2020 | 1.972 | 2.018 | 1.917 | 1.943 | 1,765,767 | +0.03(+1.36%) |
May 11, 2020 | 1.731 | 1.979 | 1.711 | 1.917 | 1,235,827 | +0.23(+13.76%) |
May 08, 2020 | 1.469 | 1.685 | 1.452 | 1.685 | 752,147 | +0.32(+23.15%) |
May 07, 2020 | 1.371 | 1.394 | 1.339 | 1.368 | 159,540 | +0.03(+2.57%) |
May 06, 2020 | 1.329 | 1.362 | 1.202 | 1.334 | 371,770 | +0.03(+2.38%) |
May 05, 2020 | 1.339 | 1.342 | 1.277 | 1.303 | 52,123 | -0.02(-1.24%) |
May 04, 2020 | 1.368 | 1.443 | 1.280 | 1.319 | 109,539 | -0.05(-3.58%) |
May 01, 2020 | 1.353 | 1.417 | 1.342 | 1.368 | 163,843 | +0.00(+0.24%) |
Apr 30, 2020 | 1.404 | 1.464 | 1.340 | 1.365 | 117,945 | -0.01(-0.95%) |
Apr 29, 2020 | 1.322 | 1.433 | 1.322 | 1.378 | 345,295 | +0.09(+6.84%) |
Apr 28, 2020 | 1.270 | 1.326 | 1.257 | 1.290 | 79,339 | +0.08(+6.18%) |
Apr 27, 2020 | 1.207 | 1.259 | 1.172 | 1.215 | 62,196 | +0.00(+0.00%) |
Apr 24, 2020 | 1.247 | 1.247 | 1.176 | 1.215 | 36,749 | -0.05(-3.88%) |
Apr 23, 2020 | 1.182 | 1.270 | 1.159 | 1.264 | 113,272 | +0.11(+9.94%) |
Apr 22, 2020 | 1.120 | 1.205 | 1.120 | 1.149 | 2,929,657 | +0.05(+4.45%) |
Apr 21, 2020 | 1.133 | 1.136 | 1.078 | 1.100 | 21,385 | -0.02(-1.75%) |
Apr 20, 2020 | 1.120 | 1.174 | 1.120 | 1.120 | 78,960 | -0.01(-0.87%) |
Apr 17, 2020 | 1.110 | 1.200 | 1.110 | 1.130 | 87,587 | +0.04(+3.28%) |
Apr 16, 2020 | 1.078 | 1.189 | 1.064 | 1.094 | 141,710 | +0.04(+3.71%) |
Apr 15, 2020 | 1.061 | 1.084 | 1.048 | 1.055 | 55,382 | -0.05(-4.15%) |
Apr 14, 2020 | 1.084 | 1.206 | 1.071 | 1.100 | 433,369 | +0.02(+2.12%) |
Apr 13, 2020 | 1.055 | 1.078 | 1.047 | 1.078 | 71,775 | +0.04(+3.45%) |
Apr 09, 2020 | 1.055 | 1.060 | 1.020 | 1.042 | 53,899 | +0.02(+1.92%) |
Apr 08, 2020 | 1.012 | 1.035 | 1.012 | 1.022 | 16,157 | +0.02(+1.95%) |
Apr 07, 2020 | 1.061 | 1.061 | 0.9959 | 1.002 | 109,260 | -0.01(-0.65%) |
Apr 06, 2020 | 1.042 | 1.045 | 0.9959 | 1.009 | 38,519 | +0.01(+1.31%) |
Apr 03, 2020 | 0.9796 | 0.9972 | 0.9404 | 0.9959 | 177,011 | +0.03(+2.69%) |
Apr 02, 2020 | 0.9306 | 0.9861 | 0.9306 | 0.9698 | 33,586 | +0.06(+6.45%) |