Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 5.000 | 5.000 | 4.720 | 4.720 | 1,362 | -0.21(-4.32%) |
Jun 29, 2020 | 5.390 | 5.390 | 4.933 | 4.933 | 1,338 | -0.35(-6.57%) |
Jun 26, 2020 | 5.300 | 5.300 | 5.050 | 5.280 | 2,100 | -0.40(-7.04%) |
Jun 25, 2020 | 5.470 | 5.690 | 5.390 | 5.680 | 940 | +0.31(+5.77%) |
Jun 24, 2020 | 5.340 | 5.710 | 5.010 | 5.370 | 2,864 | -0.35(-6.12%) |
Jun 23, 2020 | 6.000 | 6.220 | 5.400 | 5.720 | 5,687 | -0.28(-4.67%) |
Jun 22, 2020 | 5.560 | 6.000 | 5.430 | 6.000 | 2,193 | -0.04(-0.65%) |
Jun 19, 2020 | 6.920 | 7.500 | 6.010 | 6.039 | 12,700 | -0.28(-4.45%) |
Jun 18, 2020 | 5.010 | 6.370 | 4.990 | 6.320 | 20,065 | +1.42(+28.85%) |
Jun 17, 2020 | 5.110 | 5.110 | 4.760 | 4.905 | 567 | -0.22(-4.20%) |
Jun 16, 2020 | 4.860 | 5.120 | 4.860 | 5.120 | 2,143 | +0.31(+6.45%) |
Jun 15, 2020 | 4.660 | 5.170 | 4.540 | 4.810 | 4,797 | +0.27(+5.95%) |
Jun 12, 2020 | 4.360 | 4.590 | 4.360 | 4.540 | 1,600 | +0.17(+3.89%) |
Jun 11, 2020 | 4.500 | 4.500 | 4.000 | 4.370 | 6,063 | -0.47(-9.71%) |
Jun 10, 2020 | 5.500 | 5.718 | 4.730 | 4.840 | 3,460 | -0.40(-7.63%) |
Jun 09, 2020 | 5.570 | 5.731 | 5.240 | 5.240 | 3,492 | -0.70(-11.78%) |
Jun 08, 2020 | 4.874 | 6.690 | 4.859 | 5.940 | 28,797 | +0.84(+16.47%) |
Jun 05, 2020 | 4.120 | 5.250 | 4.120 | 5.100 | 15,100 | +0.98(+23.79%) |
Jun 04, 2020 | 4.080 | 4.150 | 3.990 | 4.120 | 2,438 | +0.25(+6.46%) |
Jun 03, 2020 | 3.870 | 3.870 | 3.870 | 3.870 | 1,357 | +0.01(+0.26%) |
Jun 02, 2020 | 3.870 | 3.870 | 3.860 | 3.860 | 875 | +0.00(+0.00%) |
Jun 01, 2020 | 3.850 | 3.860 | 3.850 | 3.860 | 2,977 | -0.01(-0.26%) |
May 29, 2020 | 3.850 | 4.070 | 3.850 | 3.870 | 2,700 | +0.02(+0.52%) |
May 28, 2020 | 3.850 | 3.850 | 3.850 | 3.850 | 63 | +0.00(+0.00%) |
May 27, 2020 | 3.950 | 3.980 | 3.850 | 3.850 | 2,031 | +0.00(+0.00%) |
May 26, 2020 | 4.270 | 4.300 | 3.850 | 3.850 | 2,438 | -0.49(-11.39%) |
May 22, 2020 | 4.180 | 4.345 | 4.010 | 4.345 | 2,300 | +0.22(+5.33%) |
May 21, 2020 | 4.398 | 4.398 | 4.010 | 4.125 | 2,344 | -0.21(-4.95%) |
May 20, 2020 | 4.371 | 4.371 | 4.070 | 4.340 | 2,177 | -0.20(-4.41%) |
May 19, 2020 | 4.880 | 4.880 | 4.540 | 4.540 | 408 | -0.28(-5.77%) |
May 18, 2020 | 4.710 | 4.818 | 4.710 | 4.818 | 3,143 | +0.57(+13.36%) |
May 15, 2020 | 4.250 | 4.250 | 4.250 | 4.250 | 400 | -0.13(-2.97%) |
May 14, 2020 | 4.890 | 4.950 | 4.380 | 4.380 | 1,435 | -0.45(-9.32%) |
May 13, 2020 | 5.130 | 5.128 | 4.830 | 4.830 | 1,417 | +0.00(+0.03%) |
May 12, 2020 | 4.829 | 4.829 | 4.829 | 4.829 | 154 | +0.00(+0.00%) |
May 11, 2020 | 4.750 | 4.829 | 4.522 | 4.829 | 2,253 | +0.33(+7.30%) |
May 08, 2020 | 4.500 | 4.500 | 4.500 | 4.500 | 400 | -0.05(-1.10%) |
May 07, 2020 | 4.300 | 4.750 | 4.000 | 4.550 | 4,470 | +0.06(+1.32%) |
May 06, 2020 | 5.600 | 5.600 | 4.039 | 4.491 | 21,861 | -0.98(-17.90%) |
May 05, 2020 | 5.440 | 5.990 | 5.300 | 5.470 | 18,049 | +0.72(+15.16%) |
May 04, 2020 | 5.060 | 5.385 | 4.250 | 4.750 | 15,765 | -0.97(-16.96%) |
May 01, 2020 | 4.100 | 5.720 | 4.100 | 5.720 | 37,800 | +1.84(+47.45%) |
Apr 30, 2020 | 3.879 | 3.879 | 3.879 | 3.879 | 74 | +0.00(+0.00%) |
Apr 29, 2020 | 3.860 | 3.879 | 3.860 | 3.879 | 288 | +0.05(+1.29%) |
Apr 28, 2020 | 3.830 | 3.830 | 3.830 | 3.830 | 953 | +0.00(+0.00%) |
Apr 27, 2020 | 3.830 | 3.830 | 3.830 | 3.830 | 196 | -0.04(-1.03%) |
Apr 24, 2020 | 3.850 | 3.912 | 3.850 | 3.870 | 1,000 | -0.13(-3.25%) |
Apr 23, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 580 | +0.05(+1.27%) |
Apr 22, 2020 | 3.950 | 3.950 | 3.950 | 3.950 | 1,245 | +0.45(+12.86%) |
Apr 21, 2020 | 3.500 | 3.600 | 3.500 | 3.500 | 2,207 | +0.00(+0.00%) |
Apr 20, 2020 | 3.500 | 3.500 | 3.500 | 3.500 | 282 | -0.02(-0.58%) |
Apr 17, 2020 | 3.500 | 3.520 | 3.500 | 3.520 | 600 | +0.00(+0.08%) |
Apr 16, 2020 | 3.640 | 3.640 | 3.500 | 3.518 | 800 | +0.01(+0.21%) |
Apr 15, 2020 | 3.990 | 4.150 | 3.500 | 3.510 | 15,832 | -0.09(-2.49%) |
Apr 14, 2020 | 3.600 | 3.600 | 3.600 | 3.600 | 215 | +0.10(+2.86%) |
Apr 13, 2020 | 3.500 | 3.500 | 3.500 | 3.500 | 305 | +0.00(+0.00%) |
Apr 09, 2020 | 3.700 | 3.839 | 3.500 | 3.500 | 19,100 | -0.15(-3.99%) |
Apr 08, 2020 | 3.500 | 3.646 | 3.500 | 3.646 | 2,596 | +0.15(+4.16%) |
Apr 07, 2020 | 3.560 | 3.560 | 3.500 | 3.500 | 712 | +0.00(+0.00%) |
Apr 06, 2020 | 3.680 | 3.680 | 3.500 | 3.500 | 1,914 | +0.06(+1.74%) |
Apr 03, 2020 | 3.300 | 3.440 | 3.020 | 3.440 | 1,700 | -0.10(-2.82%) |
Apr 02, 2020 | 3.600 | 4.000 | 3.530 | 3.540 | 28,020 | -0.01(-0.16%) |
Apr 01, 2020 | 3.530 | 3.546 | 3.530 | 3.546 | 429 | -0.05(-1.53%) |
Mar 31, 2020 | 3.623 | 3.623 | 3.530 | 3.601 | 3,077 | +0.07(+2.00%) |
Mar 30, 2020 | 3.990 | 3.990 | 3.530 | 3.530 | 10,331 | -0.11(-3.02%) |
Mar 27, 2020 | 3.530 | 3.640 | 3.530 | 3.640 | 4,200 | +0.11(+3.11%) |
Mar 26, 2020 | 4.160 | 4.340 | 3.010 | 3.530 | 9,656 | -0.22(-5.86%) |
Mar 25, 2020 | 4.750 | 5.000 | 3.070 | 3.750 | 15,363 | -0.44(-10.50%) |
Mar 24, 2020 | 2.740 | 4.400 | 2.470 | 4.190 | 47,183 | +1.91(+83.45%) |
Mar 23, 2020 | 1.596 | 2.390 | 1.596 | 2.284 | 9,542 | +0.73(+47.35%) |
Mar 20, 2020 | 2.000 | 2.000 | 1.550 | 1.550 | 15,000 | -0.45(-22.50%) |
Mar 19, 2020 | 1.550 | 3.000 | 1.550 | 2.000 | 40,575 | +0.45(+29.03%) |
Mar 18, 2020 | 1.550 | 1.550 | 1.550 | 1.550 | 1,996 | -0.01(-0.72%) |
Mar 17, 2020 | 1.670 | 1.670 | 1.561 | 1.561 | 1,099 | -0.22(-12.12%) |
Mar 16, 2020 | 2.360 | 2.460 | 1.650 | 1.776 | 13,582 | -0.95(-34.93%) |
Mar 13, 2020 | 2.680 | 2.870 | 2.680 | 2.730 | 4,200 | +0.04(+1.49%) |
Mar 12, 2020 | 2.790 | 2.790 | 2.690 | 2.690 | 1,218 | -0.31(-10.33%) |
Mar 11, 2020 | 3.180 | 3.180 | 2.910 | 3.000 | 1,727 | -0.40(-11.76%) |
Mar 10, 2020 | 4.202 | 4.202 | 2.760 | 3.400 | 7,185 | -1.00(-22.73%) |
Mar 09, 2020 | 4.420 | 4.420 | 4.400 | 4.400 | 478 | -0.60(-11.93%) |
Mar 06, 2020 | 4.996 | 4.996 | 4.996 | 4.996 | 100 | +0.00(+0.00%) |
Mar 05, 2020 | 5.000 | 5.000 | 4.750 | 4.996 | 1,816 | -0.32(-6.09%) |
Mar 04, 2020 | 4.910 | 5.327 | 4.910 | 5.320 | 1,179 | +0.42(+8.57%) |
Mar 03, 2020 | 5.000 | 5.000 | 4.750 | 4.900 | 1,082 | -0.37(-7.02%) |
Mar 02, 2020 | 5.250 | 5.400 | 5.250 | 5.270 | 1,578 | -0.03(-0.57%) |
Feb 28, 2020 | 5.500 | 5.715 | 5.300 | 5.300 | 6,400 | -0.70(-11.67%) |
Feb 27, 2020 | 6.565 | 6.565 | 6.000 | 6.000 | 2,998 | -0.41(-6.43%) |
Feb 26, 2020 | 6.570 | 6.600 | 6.300 | 6.412 | 2,718 | -0.36(-5.28%) |
Feb 25, 2020 | 6.770 | 6.770 | 6.770 | 6.770 | 180 | +0.13(+1.99%) |
Feb 24, 2020 | 6.638 | 6.638 | 281 | +0.00(+0.00%) | ||
Feb 21, 2020 | 6.740 | 6.950 | 6.638 | 6.638 | 2,100 | +0.14(+2.12%) |
Feb 20, 2020 | 7.020 | 7.020 | 6.500 | 6.500 | 3,764 | -0.62(-8.71%) |
Feb 19, 2020 | 6.903 | 7.350 | 6.903 | 7.120 | 8,349 | +0.11(+1.57%) |
Feb 18, 2020 | 7.350 | 7.350 | 7.010 | 7.010 | 475 | -0.33(-4.50%) |
Feb 14, 2020 | 7.300 | 7.500 | 7.200 | 7.340 | 3,500 | +0.07(+0.96%) |
Feb 13, 2020 | 7.100 | 7.330 | 7.100 | 7.270 | 784 | -0.07(-0.98%) |
Feb 12, 2020 | 7.000 | 7.450 | 7.000 | 7.342 | 7,346 | +0.49(+7.18%) |
Feb 11, 2020 | 6.690 | 6.850 | 6.690 | 6.850 | 1,296 | +0.37(+5.69%) |
Feb 10, 2020 | 6.500 | 6.531 | 6.250 | 6.481 | 2,219 | -0.02(-0.29%) |
Feb 07, 2020 | 6.825 | 6.825 | 6.500 | 6.500 | 2,700 | -0.10(-1.52%) |
Feb 06, 2020 | 7.090 | 7.250 | 6.500 | 6.600 | 3,330 | -0.50(-7.04%) |
Feb 05, 2020 | 6.740 | 7.100 | 6.550 | 7.100 | 2,653 | +0.49(+7.49%) |
Feb 04, 2020 | 6.750 | 6.750 | 6.500 | 6.605 | 1,180 | -0.26(-3.86%) |
Feb 03, 2020 | 6.870 | 6.870 | 6.870 | 6.870 | 232 | -0.03(-0.43%) |
Jan 31, 2020 | 7.010 | 7.010 | 6.900 | 6.900 | 2,300 | -0.10(-1.43%) |
Jan 30, 2020 | 7.270 | 7.270 | 6.520 | 7.000 | 16,105 | -0.60(-7.89%) |
Jan 29, 2020 | 7.290 | 7.600 | 7.150 | 7.600 | 2,747 | +0.32(+4.40%) |
Jan 28, 2020 | 7.540 | 7.600 | 7.280 | 7.280 | 9,713 | -0.23(-3.06%) |
Jan 27, 2020 | 8.150 | 8.300 | 7.310 | 7.510 | 19,115 | -0.29(-3.72%) |
Jan 24, 2020 | 7.890 | 7.890 | 7.700 | 7.800 | 800 | +0.10(+1.30%) |
Jan 23, 2020 | 7.700 | 7.920 | 7.700 | 7.700 | 3,722 | -0.06(-0.77%) |
Jan 22, 2020 | 8.200 | 8.290 | 7.700 | 7.760 | 10,443 | -0.24(-3.00%) |
Jan 21, 2020 | 8.290 | 8.460 | 8.000 | 8.000 | 10,486 | -0.30(-3.61%) |
Jan 17, 2020 | 8.540 | 8.540 | 7.850 | 8.300 | 15,800 | -0.04(-0.48%) |
Jan 16, 2020 | 8.690 | 8.690 | 8.340 | 8.340 | 8,398 | +0.14(+1.71%) |
Jan 15, 2020 | 8.300 | 8.400 | 7.805 | 8.200 | 28,800 | -0.10(-1.20%) |
Jan 14, 2020 | 7.700 | 8.710 | 7.550 | 8.300 | 60,820 | +0.60(+7.79%) |
Jan 13, 2020 | 7.650 | 7.740 | 7.560 | 7.700 | 4,056 | -0.25(-3.14%) |
Jan 10, 2020 | 7.990 | 7.990 | 7.680 | 7.950 | 17,500 | +0.35(+4.61%) |
Jan 09, 2020 | 7.260 | 7.740 | 6.900 | 7.600 | 38,956 | +0.50(+7.04%) |
Jan 08, 2020 | 8.070 | 8.296 | 7.100 | 7.100 | 37,962 | -0.95(-11.80%) |
Jan 07, 2020 | 7.130 | 8.680 | 7.086 | 8.050 | 95,126 | +0.88(+12.27%) |
Jan 06, 2020 | 7.100 | 7.750 | 6.810 | 7.170 | 32,664 | +0.08(+1.13%) |
Jan 03, 2020 | 7.150 | 7.270 | 7.000 | 7.090 | 12,200 | -0.01(-0.14%) |
Jan 02, 2020 | 7.030 | 7.420 | 7.030 | 7.100 | 23,258 | -0.21(-2.87%) |
Dec 31, 2019 | 7.050 | 7.700 | 6.600 | 7.310 | 181,000 | +0.20(+2.81%) |
Dec 30, 2019 | 7.250 | 7.370 | 7.100 | 7.110 | 13,288 | -0.45(-5.95%) |
Dec 27, 2019 | 7.650 | 7.750 | 7.080 | 7.560 | 30,500 | +0.15(+2.03%) |
Dec 26, 2019 | 6.420 | 7.720 | 6.420 | 7.410 | 78,383 | +1.00(+15.60%) |
Dec 24, 2019 | 7.500 | 7.640 | 6.000 | 6.410 | 102,800 | -1.40(-17.93%) |
Dec 23, 2019 | 8.790 | 8.790 | 7.250 | 7.810 | 117,447 | -1.84(-19.07%) |
Dec 20, 2019 | 10.81 | 12.49 | 9.250 | 9.650 | 503,000 | -1.05(-9.81%) |