Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.010 | 3.120 | 2.970 | 3.100 | 194,418 | +0.07(+2.31%) |
Jun 29, 2020 | 2.970 | 3.150 | 2.910 | 3.030 | 164,948 | +0.11(+3.77%) |
Jun 26, 2020 | 3.160 | 3.210 | 2.900 | 2.920 | 1,195,400 | -0.24(-7.59%) |
Jun 25, 2020 | 3.120 | 3.190 | 3.070 | 3.160 | 187,359 | +0.01(+0.32%) |
Jun 24, 2020 | 3.230 | 3.325 | 3.070 | 3.150 | 294,475 | -0.16(-4.83%) |
Jun 23, 2020 | 3.380 | 3.440 | 3.260 | 3.310 | 194,129 | -0.02(-0.60%) |
Jun 22, 2020 | 3.320 | 3.380 | 3.250 | 3.330 | 167,024 | -0.02(-0.60%) |
Jun 19, 2020 | 3.300 | 3.430 | 3.300 | 3.350 | 371,400 | +0.02(+0.60%) |
Jun 18, 2020 | 3.180 | 3.400 | 3.180 | 3.330 | 190,956 | +0.15(+4.72%) |
Jun 17, 2020 | 3.320 | 3.320 | 3.160 | 3.180 | 153,809 | -0.10(-3.05%) |
Jun 16, 2020 | 3.550 | 3.600 | 3.190 | 3.280 | 204,141 | -0.16(-4.65%) |
Jun 15, 2020 | 3.100 | 3.450 | 3.100 | 3.440 | 263,249 | +0.23(+7.17%) |
Jun 12, 2020 | 3.270 | 3.340 | 3.100 | 3.210 | 344,600 | +0.12(+4.05%) |
Jun 11, 2020 | 3.650 | 3.685 | 3.080 | 3.085 | 558,938 | -0.71(-18.82%) |
Jun 10, 2020 | 3.920 | 3.920 | 3.660 | 3.800 | 429,855 | -0.12(-3.06%) |
Jun 09, 2020 | 3.940 | 4.120 | 3.820 | 3.920 | 393,223 | -0.07(-1.75%) |
Jun 08, 2020 | 3.950 | 4.210 | 3.670 | 3.990 | 541,558 | +0.11(+2.84%) |
Jun 05, 2020 | 3.800 | 3.930 | 3.770 | 3.880 | 677,900 | +0.29(+8.08%) |
Jun 04, 2020 | 3.610 | 3.840 | 3.580 | 3.590 | 398,474 | -0.09(-2.45%) |
Jun 03, 2020 | 3.470 | 3.890 | 3.440 | 3.680 | 433,155 | +0.24(+6.98%) |
Jun 02, 2020 | 3.510 | 3.560 | 3.290 | 3.440 | 561,351 | -0.04(-1.15%) |
Jun 01, 2020 | 3.770 | 3.810 | 3.470 | 3.480 | 405,615 | -0.29(-7.57%) |
May 29, 2020 | 3.660 | 3.790 | 3.500 | 3.765 | 358,800 | +0.10(+2.87%) |
May 28, 2020 | 3.850 | 3.950 | 3.630 | 3.660 | 823,847 | -0.11(-2.92%) |
May 27, 2020 | 3.460 | 3.850 | 3.460 | 3.770 | 845,251 | +0.35(+10.23%) |
May 26, 2020 | 3.290 | 3.530 | 3.230 | 3.420 | 401,011 | +0.26(+8.23%) |
May 22, 2020 | 3.050 | 3.190 | 2.910 | 3.160 | 202,200 | +0.12(+3.95%) |
May 21, 2020 | 2.860 | 3.240 | 2.820 | 3.040 | 454,165 | +0.19(+6.67%) |
May 20, 2020 | 2.790 | 3.000 | 2.750 | 2.850 | 548,674 | +0.17(+6.34%) |
May 19, 2020 | 2.410 | 2.980 | 2.410 | 2.680 | 1,170,273 | +0.27(+10.97%) |
May 18, 2020 | 2.530 | 2.645 | 2.400 | 2.415 | 480,461 | +0.02(+1.05%) |
May 15, 2020 | 2.360 | 2.400 | 2.250 | 2.390 | 436,000 | +0.03(+1.27%) |
May 14, 2020 | 2.460 | 2.460 | 2.270 | 2.360 | 579,029 | -0.20(-7.81%) |
May 13, 2020 | 2.910 | 2.910 | 2.450 | 2.560 | 493,305 | -0.36(-12.33%) |
May 12, 2020 | 2.970 | 3.020 | 2.900 | 2.920 | 265,436 | -0.01(-0.34%) |
May 11, 2020 | 3.100 | 3.170 | 2.883 | 2.930 | 344,278 | -0.27(-8.58%) |
May 08, 2020 | 2.780 | 3.240 | 2.700 | 3.205 | 625,400 | +0.37(+12.85%) |
May 07, 2020 | 2.620 | 2.840 | 2.600 | 2.840 | 327,604 | +0.23(+8.81%) |
May 06, 2020 | 2.870 | 2.910 | 2.600 | 2.610 | 513,519 | -0.39(-13.00%) |
May 05, 2020 | 3.160 | 3.260 | 2.900 | 3.000 | 646,599 | -0.05(-1.64%) |
May 04, 2020 | 2.910 | 3.080 | 2.720 | 3.050 | 549,581 | +0.06(+2.01%) |
May 01, 2020 | 2.810 | 2.990 | 2.570 | 2.990 | 521,600 | +0.10(+3.46%) |
Apr 30, 2020 | 2.950 | 3.120 | 2.835 | 2.890 | 689,516 | -0.20(-6.47%) |
Apr 29, 2020 | 2.880 | 3.310 | 2.870 | 3.090 | 625,691 | +0.30(+10.75%) |
Apr 28, 2020 | 2.870 | 2.910 | 2.750 | 2.790 | 279,206 | +0.09(+3.33%) |
Apr 27, 2020 | 2.390 | 2.710 | 2.390 | 2.700 | 344,373 | +0.31(+12.97%) |
Apr 24, 2020 | 2.380 | 2.450 | 2.290 | 2.390 | 191,400 | -0.04(-1.65%) |
Apr 23, 2020 | 2.420 | 2.551 | 2.390 | 2.430 | 245,509 | +0.00(+0.00%) |
Apr 22, 2020 | 2.430 | 2.500 | 2.350 | 2.430 | 224,619 | +0.05(+2.10%) |
Apr 21, 2020 | 2.510 | 2.570 | 2.370 | 2.380 | 154,341 | -0.21(-7.93%) |
Apr 20, 2020 | 2.510 | 2.770 | 2.510 | 2.585 | 208,058 | -0.06(-2.08%) |
Apr 17, 2020 | 2.800 | 2.850 | 2.460 | 2.640 | 285,300 | +0.06(+2.33%) |
Apr 16, 2020 | 2.710 | 2.730 | 2.570 | 2.580 | 196,097 | -0.15(-5.49%) |
Apr 15, 2020 | 2.720 | 2.780 | 2.560 | 2.730 | 181,011 | -0.15(-5.21%) |
Apr 14, 2020 | 2.910 | 3.000 | 2.750 | 2.880 | 312,805 | +0.05(+1.77%) |
Apr 13, 2020 | 2.750 | 2.900 | 2.610 | 2.830 | 262,016 | +0.06(+2.17%) |
Apr 09, 2020 | 2.670 | 2.800 | 2.550 | 2.770 | 368,800 | +0.21(+8.20%) |
Apr 08, 2020 | 2.550 | 2.640 | 2.450 | 2.560 | 342,597 | +0.09(+3.64%) |
Apr 07, 2020 | 2.620 | 2.732 | 2.370 | 2.470 | 673,017 | -0.03(-1.20%) |
Apr 06, 2020 | 2.230 | 2.540 | 2.230 | 2.500 | 405,008 | +0.28(+12.61%) |
Apr 03, 2020 | 2.280 | 2.350 | 2.060 | 2.220 | 410,000 | -0.10(-4.31%) |
Apr 02, 2020 | 2.390 | 2.640 | 2.170 | 2.320 | 353,864 | -0.07(-2.93%) |