Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.335 | 3.499 | 3.335 | 3.439 | 9,045 | +0.01(+0.42%) |
Jun 29, 2020 | 3.390 | 3.425 | 3.390 | 3.425 | 2,678 | +0.02(+0.64%) |
Jun 26, 2020 | 3.432 | 3.440 | 3.394 | 3.403 | 4,600 | +0.14(+4.39%) |
Jun 25, 2020 | 3.294 | 3.309 | 3.260 | 3.260 | 14,235 | -0.02(-0.61%) |
Jun 24, 2020 | 3.360 | 3.360 | 3.270 | 3.280 | 253,266 | -0.10(-2.86%) |
Jun 23, 2020 | 3.377 | 3.377 | 3.377 | 3.377 | 38,360 | +0.05(+1.57%) |
Jun 22, 2020 | 3.244 | 3.324 | 3.244 | 3.324 | 107,820 | +0.20(+6.50%) |
Jun 19, 2020 | 3.090 | 3.121 | 3.050 | 3.121 | 5,100 | +0.10(+3.38%) |
Jun 18, 2020 | 3.005 | 3.019 | 3.000 | 3.019 | 3,800 | +0.01(+0.42%) |
Jun 17, 2020 | 3.007 | 3.007 | 3.007 | 30 | +0.00(+0.00%) | |
Jun 16, 2020 | 3.130 | 3.130 | 3.007 | 3.007 | 5,567 | -0.09(-2.89%) |
Jun 15, 2020 | 3.048 | 3.106 | 3.023 | 3.096 | 11,828 | -0.12(-3.70%) |
Jun 12, 2020 | 3.237 | 3.237 | 3.160 | 3.215 | 14,900 | +0.04(+1.28%) |
Jun 11, 2020 | 3.250 | 3.338 | 3.174 | 3.174 | 35,806 | -0.06(-1.72%) |
Jun 10, 2020 | 3.311 | 3.311 | 3.193 | 3.230 | 8,037 | -0.04(-1.22%) |
Jun 09, 2020 | 3.249 | 3.297 | 2.990 | 3.270 | 2,819 | +0.02(+0.62%) |
Jun 08, 2020 | 3.192 | 3.250 | 3.150 | 3.250 | 1,210 | +0.11(+3.52%) |
Jun 05, 2020 | 3.120 | 3.140 | 3.075 | 3.140 | 9,400 | +0.09(+2.94%) |
Jun 03, 2020 | 3.050 | 3.050 | 3.050 | 0 | -0.17(-5.25%) | |
Jun 02, 2020 | 3.350 | 3.370 | 3.215 | 3.219 | 21,692 | -0.18(-5.33%) |
Jun 01, 2020 | 3.610 | 3.610 | 3.350 | 3.400 | 25,716 | -0.00(-0.10%) |
May 29, 2020 | 3.239 | 3.404 | 3.199 | 3.404 | 37,200 | +0.19(+6.03%) |
May 28, 2020 | 3.179 | 3.233 | 3.152 | 3.210 | 33,098 | +0.12(+3.72%) |
May 27, 2020 | 3.020 | 3.123 | 2.920 | 3.095 | 27,712 | +0.04(+1.47%) |
May 26, 2020 | 3.126 | 3.130 | 3.050 | 3.050 | 6,096 | -0.09(-2.87%) |
May 22, 2020 | 3.250 | 3.250 | 3.140 | 3.140 | 54,300 | -0.07(-2.16%) |
May 21, 2020 | 3.261 | 3.261 | 3.171 | 3.209 | 92,082 | -0.15(-4.49%) |
May 20, 2020 | 3.260 | 3.360 | 3.260 | 3.360 | 14,455 | +0.09(+2.80%) |
May 19, 2020 | 3.300 | 3.300 | 3.235 | 3.269 | 8,924 | -0.06(-1.84%) |
May 18, 2020 | 3.320 | 3.580 | 3.130 | 3.330 | 37,167 | +0.08(+2.34%) |
May 15, 2020 | 3.146 | 3.260 | 3.120 | 3.254 | 14,300 | +0.21(+7.00%) |
May 14, 2020 | 2.890 | 3.050 | 2.890 | 3.041 | 44,428 | +0.20(+7.22%) |
May 13, 2020 | 2.860 | 2.898 | 2.800 | 2.836 | 80,662 | +0.06(+2.03%) |
May 12, 2020 | 2.799 | 2.816 | 2.780 | 2.780 | 10,437 | +0.03(+0.96%) |
May 11, 2020 | 2.775 | 2.775 | 2.700 | 2.753 | 29,422 | -0.04(-1.31%) |
May 08, 2020 | 2.800 | 2.820 | 2.770 | 2.790 | 23,500 | -0.02(-0.64%) |
May 07, 2020 | 2.720 | 2.840 | 2.712 | 2.808 | 18,409 | +0.12(+4.38%) |
May 06, 2020 | 2.730 | 2.730 | 2.670 | 2.690 | 15,840 | -0.00(-0.02%) |
May 05, 2020 | 2.665 | 2.700 | 2.580 | 2.691 | 12,945 | +0.03(+0.96%) |
May 04, 2020 | 2.700 | 2.700 | 2.660 | 2.665 | 8,837 | +0.07(+2.70%) |
May 01, 2020 | 2.500 | 2.595 | 2.493 | 2.595 | 16,300 | +0.05(+1.76%) |
Apr 30, 2020 | 2.635 | 2.660 | 2.550 | 2.550 | 281,668 | -0.08(-3.04%) |
Apr 29, 2020 | 2.700 | 2.700 | 2.600 | 2.630 | 21,220 | -0.01(-0.38%) |
Apr 28, 2020 | 2.700 | 2.720 | 2.640 | 2.640 | 6,800 | -0.08(-2.94%) |
Apr 27, 2020 | 2.703 | 2.740 | 2.637 | 2.720 | 35,006 | +0.02(+0.74%) |
Apr 24, 2020 | 2.750 | 2.750 | 2.620 | 2.700 | 19,600 | -0.02(-0.60%) |
Apr 23, 2020 | 2.660 | 2.824 | 2.660 | 2.716 | 69,266 | +0.11(+4.04%) |
Apr 22, 2020 | 2.520 | 2.611 | 2.520 | 2.611 | 30,200 | +0.19(+7.88%) |
Apr 21, 2020 | 2.425 | 2.439 | 2.410 | 2.420 | 8,137 | -0.04(-1.53%) |
Apr 20, 2020 | 2.420 | 2.458 | 2.330 | 2.458 | 25,025 | -0.00(-0.09%) |
Apr 17, 2020 | 2.470 | 2.470 | 2.435 | 2.460 | 10,200 | -0.07(-2.77%) |
Apr 16, 2020 | 2.530 | 2.545 | 2.480 | 2.530 | 7,405 | +0.00(+0.00%) |
Apr 15, 2020 | 2.501 | 2.530 | 2.470 | 2.530 | 24,451 | +0.04(+1.45%) |
Apr 14, 2020 | 2.700 | 2.720 | 2.494 | 2.494 | 373,183 | -0.06(-2.20%) |
Apr 13, 2020 | 2.500 | 2.630 | 2.296 | 2.550 | 91,339 | +0.23(+9.91%) |
Apr 09, 2020 | 2.370 | 2.401 | 2.300 | 2.320 | 36,100 | +0.06(+2.65%) |
Apr 08, 2020 | 2.196 | 2.264 | 2.196 | 2.260 | 2,117 | +0.02(+0.97%) |
Apr 07, 2020 | 2.211 | 2.250 | 2.205 | 2.238 | 490,025 | +0.07(+3.15%) |
Apr 06, 2020 | 2.210 | 2.254 | 2.170 | 2.170 | 38,829 | +0.03(+1.33%) |
Apr 03, 2020 | 2.162 | 2.176 | 2.130 | 2.142 | 12,300 | -0.01(-0.39%) |
Apr 02, 2020 | 2.100 | 2.170 | 2.100 | 2.150 | 16,779 | +0.07(+3.59%) |