Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.008 | 3.097 | 2.964 | 3.067 | 43,451,340 | -0.00(-0.12%) |
Jun 29, 2020 | 3.038 | 3.088 | 2.993 | 3.071 | 33,192,696 | +0.09(+3.11%) |
Jun 26, 2020 | 3.053 | 3.062 | 2.960 | 2.978 | 58,165,248 | -0.14(-4.40%) |
Jun 25, 2020 | 3.056 | 3.116 | 3.008 | 3.116 | 45,521,416 | +0.07(+2.19%) |
Jun 24, 2020 | 3.190 | 3.190 | 3.019 | 3.049 | 59,877,028 | -0.20(-6.06%) |
Jun 23, 2020 | 3.171 | 3.320 | 3.149 | 3.245 | 66,668,980 | +0.16(+5.04%) |
Jun 22, 2020 | 3.160 | 3.186 | 3.075 | 3.090 | 52,233,724 | -0.03(-0.95%) |
Jun 19, 2020 | 3.208 | 3.208 | 3.079 | 3.119 | 56,001,120 | -0.01(-0.24%) |
Jun 18, 2020 | 3.071 | 3.164 | 3.067 | 3.127 | 37,213,864 | -0.03(-0.94%) |
Jun 17, 2020 | 3.164 | 3.234 | 3.116 | 3.156 | 44,720,504 | -0.01(-0.35%) |
Jun 16, 2020 | 3.264 | 3.320 | 3.145 | 3.168 | 83,662,560 | +0.06(+1.91%) |
Jun 15, 2020 | 2.897 | 3.164 | 2.797 | 3.108 | 84,252,664 | -0.04(-1.18%) |
Jun 12, 2020 | 3.153 | 3.231 | 3.025 | 3.145 | 90,644,256 | +0.14(+4.82%) |
Jun 11, 2020 | 3.041 | 3.171 | 2.978 | 3.001 | 116,635,176 | -0.30(-9.00%) |
Jun 10, 2020 | 3.472 | 3.472 | 3.297 | 3.297 | 91,091,616 | -0.15(-4.31%) |
Jun 09, 2020 | 3.427 | 3.475 | 3.398 | 3.446 | 78,681,640 | -0.16(-4.42%) |
Jun 08, 2020 | 3.464 | 3.605 | 3.398 | 3.605 | 84,463,008 | +0.16(+4.63%) |
Jun 05, 2020 | 3.464 | 3.492 | 3.398 | 3.446 | 86,545,688 | +0.21(+6.54%) |
Jun 04, 2020 | 3.186 | 3.296 | 3.119 | 3.234 | 100,895,992 | -0.02(-0.57%) |
Jun 03, 2020 | 3.253 | 3.297 | 3.208 | 3.253 | 92,415,240 | +0.14(+4.65%) |
Jun 02, 2020 | 2.975 | 3.116 | 2.956 | 3.108 | 82,055,784 | +0.21(+7.30%) |
Jun 01, 2020 | 2.856 | 2.923 | 2.830 | 2.897 | 55,447,460 | +0.07(+2.36%) |
May 29, 2020 | 2.800 | 2.867 | 2.741 | 2.830 | 77,304,104 | +0.00(+0.13%) |
May 28, 2020 | 2.897 | 2.913 | 2.812 | 2.826 | 60,297,396 | -0.08(-2.81%) |
May 27, 2020 | 2.904 | 2.926 | 2.774 | 2.908 | 68,963,800 | +0.09(+3.02%) |
May 26, 2020 | 2.878 | 2.882 | 2.789 | 2.823 | 77,471,792 | +0.20(+7.79%) |
May 22, 2020 | 2.578 | 2.645 | 2.530 | 2.619 | 62,423,156 | -0.04(-1.67%) |
May 21, 2020 | 2.682 | 2.721 | 2.607 | 2.663 | 65,133,600 | +0.07(+2.72%) |
May 20, 2020 | 2.574 | 2.645 | 2.570 | 2.593 | 66,006,596 | +0.10(+4.02%) |
May 19, 2020 | 2.544 | 2.559 | 2.489 | 2.493 | 77,858,440 | -0.04(-1.75%) |
May 18, 2020 | 2.467 | 2.544 | 2.429 | 2.537 | 107,062,608 | +0.27(+12.13%) |
May 15, 2020 | 2.318 | 2.422 | 2.263 | 2.263 | 79,661,816 | +0.02(+0.99%) |
May 14, 2020 | 2.200 | 2.255 | 2.129 | 2.240 | 141,963,856 | -0.03(-1.31%) |
May 13, 2020 | 2.400 | 2.400 | 2.259 | 2.270 | 65,409,172 | -0.13(-5.26%) |
May 12, 2020 | 2.507 | 2.522 | 2.392 | 2.396 | 67,214,912 | -0.04(-1.52%) |
May 11, 2020 | 2.500 | 2.546 | 2.429 | 2.433 | 70,395,032 | -0.11(-4.37%) |
May 08, 2020 | 2.411 | 2.552 | 2.404 | 2.544 | 72,290,496 | +0.20(+8.37%) |
May 07, 2020 | 2.329 | 2.400 | 2.311 | 2.348 | 86,866,040 | +0.00(+0.00%) |
May 06, 2020 | 2.444 | 2.478 | 2.340 | 2.348 | 69,628,632 | -0.15(-5.94%) |
May 05, 2020 | 2.526 | 2.583 | 2.474 | 2.496 | 74,038,704 | +0.07(+2.91%) |
May 04, 2020 | 2.392 | 2.455 | 2.374 | 2.426 | 53,590,484 | -0.01(-0.46%) |
May 01, 2020 | 2.504 | 2.504 | 2.365 | 2.437 | 56,232,712 | -0.13(-4.92%) |
Apr 30, 2020 | 2.596 | 2.630 | 2.533 | 2.563 | 88,153,952 | -0.09(-3.22%) |
Apr 29, 2020 | 2.507 | 2.678 | 2.507 | 2.648 | 103,562,856 | +0.22(+8.84%) |
Apr 28, 2020 | 2.326 | 2.441 | 2.281 | 2.433 | 109,407,240 | +0.24(+10.99%) |
Apr 27, 2020 | 2.130 | 2.192 | 2.079 | 2.192 | 65,376,752 | +0.12(+6.01%) |
Apr 24, 2020 | 2.210 | 2.236 | 2.013 | 2.068 | 147,049,376 | -0.24(-10.30%) |
Apr 23, 2020 | 2.368 | 2.411 | 2.284 | 2.305 | 83,264,408 | -0.01(-0.47%) |
Apr 22, 2020 | 2.262 | 2.331 | 2.258 | 2.316 | 88,324,872 | +0.11(+4.79%) |
Apr 21, 2020 | 2.192 | 2.232 | 2.159 | 2.210 | 99,651,352 | -0.08(-3.51%) |
Apr 20, 2020 | 2.203 | 2.360 | 2.189 | 2.291 | 137,202,272 | -0.07(-2.79%) |
Apr 17, 2020 | 2.291 | 2.360 | 2.225 | 2.357 | 99,470,200 | +0.11(+5.05%) |
Apr 16, 2020 | 2.338 | 2.338 | 2.210 | 2.243 | 55,184,632 | -0.05(-2.38%) |
Apr 15, 2020 | 2.298 | 2.360 | 2.262 | 2.298 | 69,495,512 | -0.14(-5.84%) |
Apr 14, 2020 | 2.470 | 2.514 | 2.393 | 2.441 | 68,369,600 | -0.01(-0.45%) |
Apr 13, 2020 | 2.441 | 2.459 | 2.357 | 2.452 | 79,836,800 | -0.00(-0.15%) |
Apr 09, 2020 | 2.590 | 2.726 | 2.404 | 2.455 | 146,016,432 | -0.03(-1.32%) |
Apr 08, 2020 | 2.338 | 2.536 | 2.338 | 2.488 | 86,768,976 | +0.18(+7.75%) |
Apr 07, 2020 | 2.433 | 2.448 | 2.305 | 2.309 | 113,443,968 | +0.07(+2.93%) |
Apr 06, 2020 | 2.174 | 2.258 | 2.141 | 2.243 | 106,150,080 | +0.14(+6.60%) |
Apr 03, 2020 | 2.225 | 2.251 | 2.039 | 2.105 | 103,746,184 | -0.02(-0.86%) |
Apr 02, 2020 | 2.123 | 2.346 | 2.072 | 2.123 | 166,543,296 | +0.15(+7.39%) |