Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.098 | 4.120 | 3.880 | 4.000 | 25,225 | -0.04(-0.97%) |
Jun 29, 2020 | 3.790 | 4.110 | 3.790 | 4.039 | 35,893 | +0.30(+7.97%) |
Jun 26, 2020 | 3.827 | 3.830 | 3.723 | 3.741 | 14,000 | -0.09(-2.32%) |
Jun 25, 2020 | 3.829 | 3.967 | 3.700 | 3.830 | 75,480 | -0.30(-7.28%) |
Jun 24, 2020 | 4.140 | 4.140 | 3.970 | 4.131 | 18,810 | -0.02(-0.45%) |
Jun 23, 2020 | 4.220 | 4.220 | 4.110 | 4.149 | 7,579 | -0.06(-1.39%) |
Jun 22, 2020 | 4.169 | 4.208 | 3.893 | 4.208 | 44,912 | +0.17(+4.16%) |
Jun 19, 2020 | 3.895 | 4.165 | 3.843 | 4.040 | 22,400 | +0.29(+7.73%) |
Jun 18, 2020 | 3.560 | 4.000 | 3.560 | 3.750 | 16,803 | -0.13(-3.35%) |
Jun 17, 2020 | 3.996 | 3.996 | 3.860 | 3.880 | 15,002 | -0.18(-4.43%) |
Jun 16, 2020 | 4.500 | 4.500 | 4.000 | 4.060 | 21,848 | -0.04(-0.98%) |
Jun 15, 2020 | 3.688 | 4.200 | 3.630 | 4.100 | 27,640 | +0.24(+6.22%) |
Jun 12, 2020 | 3.640 | 3.950 | 3.640 | 3.860 | 54,100 | +0.20(+5.39%) |
Jun 11, 2020 | 3.902 | 4.046 | 3.614 | 3.663 | 63,962 | -0.65(-15.02%) |
Jun 10, 2020 | 4.350 | 4.360 | 3.989 | 4.310 | 47,815 | -0.01(-0.30%) |
Jun 09, 2020 | 4.275 | 4.567 | 3.970 | 4.323 | 58,593 | -0.20(-4.33%) |
Jun 08, 2020 | 4.300 | 4.720 | 4.300 | 4.519 | 47,158 | +0.12(+2.70%) |
Jun 05, 2020 | 5.043 | 5.050 | 4.299 | 4.400 | 65,300 | -0.16(-3.49%) |
Jun 04, 2020 | 5.000 | 5.139 | 4.518 | 4.559 | 68,147 | -0.33(-6.77%) |
Jun 03, 2020 | 4.209 | 4.970 | 4.200 | 4.890 | 135,611 | +0.76(+18.37%) |
Jun 02, 2020 | 3.869 | 4.241 | 3.869 | 4.131 | 60,073 | +0.30(+7.86%) |
Jun 01, 2020 | 3.740 | 3.853 | 3.550 | 3.830 | 74,853 | +0.25(+6.83%) |
May 29, 2020 | 3.510 | 3.624 | 3.500 | 3.585 | 23,400 | +0.02(+0.56%) |
May 28, 2020 | 3.804 | 3.820 | 3.480 | 3.565 | 15,423 | -0.19(-4.94%) |
May 27, 2020 | 3.770 | 3.775 | 3.381 | 3.750 | 60,415 | +0.03(+0.81%) |
May 26, 2020 | 3.700 | 3.775 | 3.560 | 3.720 | 50,596 | +0.22(+6.29%) |
May 22, 2020 | 4.031 | 4.040 | 3.375 | 3.500 | 98,300 | -0.56(-13.79%) |
May 21, 2020 | 3.500 | 4.120 | 3.400 | 4.060 | 139,574 | +0.76(+23.03%) |
May 20, 2020 | 2.901 | 3.320 | 2.530 | 3.300 | 242,373 | +0.52(+18.57%) |
May 19, 2020 | 2.220 | 2.796 | 2.180 | 2.783 | 220,405 | +0.61(+28.25%) |
May 18, 2020 | 2.180 | 2.200 | 2.100 | 2.170 | 41,642 | +0.08(+3.83%) |
May 15, 2020 | 2.142 | 2.145 | 2.057 | 2.090 | 27,700 | -0.01(-0.48%) |
May 14, 2020 | 2.000 | 2.110 | 1.750 | 2.100 | 46,118 | +0.20(+10.59%) |
May 13, 2020 | 2.150 | 2.150 | 1.780 | 1.899 | 36,311 | -0.28(-12.89%) |
May 12, 2020 | 2.313 | 2.320 | 2.169 | 2.180 | 33,338 | -0.06(-2.54%) |
May 11, 2020 | 2.340 | 2.340 | 2.159 | 2.237 | 87,417 | -0.05(-2.32%) |
May 08, 2020 | 2.137 | 2.335 | 1.970 | 2.290 | 186,800 | +0.11(+5.05%) |
May 07, 2020 | 2.070 | 2.197 | 1.964 | 2.180 | 107,806 | +0.33(+17.91%) |
May 06, 2020 | 1.930 | 1.960 | 1.810 | 1.849 | 49,313 | -0.10(-4.96%) |
May 05, 2020 | 1.881 | 2.060 | 1.851 | 1.945 | 43,509 | +0.22(+12.45%) |
May 04, 2020 | 1.850 | 1.850 | 1.685 | 1.730 | 78,662 | -0.08(-4.42%) |
May 01, 2020 | 1.858 | 1.898 | 1.760 | 1.810 | 37,100 | -0.22(-10.63%) |
Apr 30, 2020 | 2.300 | 2.342 | 1.900 | 2.025 | 88,098 | -0.27(-11.94%) |
Apr 29, 2020 | 2.150 | 2.330 | 2.115 | 2.300 | 50,876 | +0.32(+15.97%) |
Apr 28, 2020 | 1.900 | 2.036 | 1.872 | 1.983 | 45,593 | +0.22(+12.69%) |
Apr 27, 2020 | 1.670 | 1.770 | 1.591 | 1.760 | 102,154 | +0.15(+9.32%) |
Apr 24, 2020 | 1.560 | 1.610 | 1.500 | 1.610 | 46,200 | +0.11(+7.51%) |
Apr 23, 2020 | 1.450 | 1.551 | 1.450 | 1.498 | 17,665 | +0.10(+6.90%) |
Apr 22, 2020 | 1.350 | 1.570 | 1.280 | 1.401 | 57,139 | -0.01(-0.64%) |
Apr 21, 2020 | 1.442 | 1.473 | 1.410 | 1.410 | 16,213 | -0.08(-5.37%) |
Apr 20, 2020 | 1.680 | 1.680 | 1.480 | 1.490 | 50,228 | -0.16(-9.69%) |
Apr 17, 2020 | 1.720 | 1.724 | 1.557 | 1.650 | 7,300 | +0.07(+4.75%) |
Apr 16, 2020 | 1.758 | 1.800 | 1.568 | 1.575 | 19,583 | -0.14(-8.36%) |
Apr 15, 2020 | 1.667 | 1.721 | 1.615 | 1.719 | 15,168 | -0.04(-2.35%) |
Apr 14, 2020 | 1.850 | 1.900 | 1.760 | 1.760 | 1,224 | -0.02(-1.12%) |
Apr 13, 2020 | 1.930 | 1.930 | 1.680 | 1.780 | 14,555 | -0.15(-7.77%) |
Apr 09, 2020 | 2.420 | 2.420 | 1.910 | 1.930 | 38,800 | -0.27(-12.27%) |
Apr 08, 2020 | 1.930 | 2.435 | 1.900 | 2.200 | 22,290 | +0.62(+38.94%) |
Apr 07, 2020 | 1.222 | 1.710 | 1.222 | 1.583 | 17,840 | +0.52(+49.24%) |
Apr 06, 2020 | 1.000 | 1.068 | 0.9700 | 1.061 | 27,504 | +0.08(+8.22%) |
Apr 03, 2020 | 1.000 | 1.000 | 0.9700 | 0.9804 | 10,500 | +0.02(+2.23%) |
Apr 02, 2020 | 0.9900 | 1.020 | 0.9566 | 0.9590 | 18,060 | -0.02(-2.28%) |