Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.380 | 3.410 | 3.080 | 3.380 | 860,078 | +0.23(+7.30%) |
Jun 29, 2020 | 3.370 | 3.380 | 3.000 | 3.150 | 1,072,148 | -0.19(-5.69%) |
Jun 26, 2020 | 3.850 | 3.900 | 3.210 | 3.340 | 1,730,100 | -0.39(-10.46%) |
Jun 25, 2020 | 3.810 | 3.880 | 3.631 | 3.730 | 646,156 | -0.19(-4.85%) |
Jun 24, 2020 | 3.950 | 3.950 | 3.690 | 3.920 | 528,945 | -0.09(-2.24%) |
Jun 23, 2020 | 4.090 | 4.190 | 3.910 | 4.010 | 847,127 | +0.00(+0.00%) |
Jun 22, 2020 | 4.030 | 4.085 | 3.850 | 4.010 | 561,771 | -0.02(-0.50%) |
Jun 19, 2020 | 4.530 | 4.540 | 4.010 | 4.030 | 831,500 | -0.30(-6.93%) |
Jun 18, 2020 | 4.590 | 4.660 | 4.280 | 4.330 | 831,632 | -0.34(-7.28%) |
Jun 17, 2020 | 4.730 | 4.730 | 4.430 | 4.670 | 517,641 | -0.04(-0.85%) |
Jun 16, 2020 | 5.200 | 5.290 | 4.650 | 4.710 | 738,146 | -0.11(-2.28%) |
Jun 15, 2020 | 4.500 | 5.140 | 4.120 | 4.820 | 645,694 | -0.06(-1.23%) |
Jun 12, 2020 | 4.700 | 5.260 | 4.490 | 4.880 | 901,900 | +0.59(+13.75%) |
Jun 11, 2020 | 4.350 | 4.720 | 4.070 | 4.290 | 792,570 | -0.72(-14.37%) |
Jun 10, 2020 | 5.450 | 5.460 | 4.520 | 5.010 | 909,797 | -0.48(-8.74%) |
Jun 09, 2020 | 5.690 | 5.790 | 5.370 | 5.490 | 683,607 | -0.43(-7.26%) |
Jun 08, 2020 | 5.580 | 6.080 | 5.420 | 5.920 | 1,198,275 | +0.64(+12.12%) |
Jun 05, 2020 | 5.120 | 5.650 | 5.050 | 5.280 | 1,548,300 | +0.39(+7.98%) |
Jun 04, 2020 | 5.030 | 5.090 | 4.828 | 4.890 | 861,214 | -0.13(-2.59%) |
Jun 03, 2020 | 5.130 | 5.200 | 4.970 | 5.020 | 930,328 | -0.07(-1.38%) |
Jun 02, 2020 | 4.990 | 5.160 | 4.940 | 5.090 | 458,918 | +0.09(+1.80%) |
Jun 01, 2020 | 5.210 | 5.340 | 4.995 | 5.000 | 603,106 | -0.21(-4.03%) |
May 29, 2020 | 5.010 | 5.310 | 4.910 | 5.210 | 833,300 | +0.08(+1.56%) |
May 28, 2020 | 5.290 | 5.640 | 5.070 | 5.130 | 933,011 | -0.01(-0.19%) |
May 27, 2020 | 4.860 | 5.240 | 4.550 | 5.140 | 1,056,770 | +0.52(+11.26%) |
May 26, 2020 | 5.170 | 5.450 | 4.550 | 4.620 | 1,148,072 | -0.08(-1.70%) |
May 22, 2020 | 4.560 | 4.710 | 4.450 | 4.700 | 516,900 | +0.24(+5.38%) |
May 21, 2020 | 4.680 | 4.740 | 4.310 | 4.460 | 1,056,526 | -0.36(-7.47%) |
May 20, 2020 | 4.350 | 5.000 | 4.250 | 4.820 | 1,007,432 | +0.66(+15.87%) |
May 19, 2020 | 3.910 | 4.500 | 3.660 | 4.160 | 1,240,108 | +0.27(+6.94%) |
May 18, 2020 | 3.650 | 3.979 | 3.650 | 3.890 | 1,050,980 | +0.46(+13.41%) |
May 15, 2020 | 3.290 | 3.600 | 3.122 | 3.430 | 494,200 | +0.15(+4.57%) |
May 14, 2020 | 3.350 | 3.570 | 3.000 | 3.280 | 537,511 | -0.06(-1.80%) |
May 13, 2020 | 3.620 | 3.800 | 3.220 | 3.340 | 688,135 | -0.24(-6.70%) |
May 12, 2020 | 4.000 | 4.100 | 3.550 | 3.580 | 770,821 | -0.39(-9.82%) |
May 11, 2020 | 3.910 | 4.140 | 3.870 | 3.970 | 616,496 | -0.11(-2.70%) |
May 08, 2020 | 3.770 | 4.230 | 3.400 | 4.080 | 1,252,100 | +0.19(+4.88%) |
May 07, 2020 | 3.720 | 4.150 | 3.690 | 3.890 | 862,744 | +0.28(+7.76%) |
May 06, 2020 | 3.690 | 3.900 | 3.560 | 3.610 | 598,623 | -0.25(-6.48%) |
May 05, 2020 | 4.350 | 4.480 | 3.810 | 3.860 | 545,523 | -0.18(-4.46%) |
May 04, 2020 | 3.840 | 4.300 | 3.700 | 4.040 | 535,915 | -0.07(-1.70%) |
May 01, 2020 | 4.200 | 4.324 | 3.800 | 4.110 | 709,500 | -0.28(-6.38%) |
Apr 30, 2020 | 4.390 | 4.900 | 4.100 | 4.390 | 849,219 | -0.11(-2.44%) |
Apr 29, 2020 | 3.850 | 4.660 | 3.810 | 4.500 | 1,439,948 | +0.76(+20.32%) |
Apr 28, 2020 | 3.880 | 4.180 | 3.375 | 3.740 | 1,064,279 | +0.20(+5.65%) |
Apr 27, 2020 | 3.290 | 3.600 | 3.020 | 3.540 | 1,044,525 | +0.42(+13.46%) |
Apr 24, 2020 | 2.810 | 3.180 | 2.665 | 3.120 | 923,500 | +0.34(+12.23%) |
Apr 23, 2020 | 2.800 | 2.910 | 2.730 | 2.780 | 1,035,380 | +0.03(+1.09%) |
Apr 22, 2020 | 3.070 | 3.090 | 2.650 | 2.750 | 1,254,895 | -0.17(-5.82%) |
Apr 21, 2020 | 2.760 | 3.070 | 2.750 | 2.920 | 747,749 | +0.02(+0.69%) |
Apr 20, 2020 | 2.910 | 3.200 | 2.750 | 2.900 | 735,750 | -0.18(-5.84%) |
Apr 17, 2020 | 3.090 | 3.400 | 3.030 | 3.080 | 1,086,300 | +0.27(+9.61%) |
Apr 16, 2020 | 3.360 | 3.590 | 2.670 | 2.810 | 991,735 | -0.46(-14.07%) |
Apr 15, 2020 | 3.460 | 3.680 | 3.200 | 3.270 | 1,198,682 | -0.43(-11.62%) |
Apr 14, 2020 | 3.300 | 3.750 | 3.060 | 3.700 | 2,313,168 | +0.65(+21.31%) |
Apr 13, 2020 | 2.960 | 3.550 | 2.300 | 3.050 | 2,239,923 | +0.36(+13.38%) |
Apr 09, 2020 | 1.910 | 2.820 | 1.910 | 2.690 | 2,865,500 | +0.95(+54.60%) |
Apr 08, 2020 | 1.700 | 1.790 | 1.660 | 1.740 | 1,461,241 | +0.17(+10.83%) |
Apr 07, 2020 | 1.860 | 2.100 | 1.510 | 1.570 | 1,300,263 | -0.12(-7.10%) |
Apr 06, 2020 | 1.590 | 2.070 | 1.570 | 1.690 | 1,232,429 | +0.25(+17.36%) |
Apr 03, 2020 | 1.640 | 1.640 | 1.270 | 1.440 | 1,260,800 | -0.11(-7.10%) |
Apr 02, 2020 | 1.840 | 1.940 | 1.540 | 1.550 | 1,338,338 | -0.20(-11.43%) |