Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 2.719 | 2.728 | 2.651 | 2.669 | 7,876 | -0.05(-1.99%) |
Jun 29, 2020 | 2.769 | 2.769 | 2.696 | 2.724 | 14,173 | -0.08(-2.90%) |
Jun 26, 2020 | 2.715 | 2.814 | 2.699 | 2.805 | 47,190 | +0.05(+1.97%) |
Jun 25, 2020 | 2.705 | 2.769 | 2.705 | 2.751 | 21,863 | +0.04(+1.33%) |
Jun 24, 2020 | 2.705 | 2.769 | 2.705 | 2.715 | 29,936 | -0.04(-1.32%) |
Jun 23, 2020 | 2.787 | 2.796 | 2.733 | 2.751 | 16,823 | -0.01(-0.33%) |
Jun 22, 2020 | 2.724 | 2.796 | 2.687 | 2.760 | 74,609 | +0.18(+7.02%) |
Jun 19, 2020 | 3.031 | 3.294 | 2.579 | 2.579 | 342,712 | -0.42(-13.90%) |
Jun 18, 2020 | 2.859 | 3.004 | 2.823 | 2.995 | 119,760 | +0.14(+5.08%) |
Jun 17, 2020 | 2.841 | 2.850 | 2.746 | 2.850 | 68,699 | +0.09(+3.28%) |
Jun 16, 2020 | 2.796 | 2.850 | 2.760 | 2.760 | 84,596 | +0.00(+0.16%) |
Jun 15, 2020 | 2.705 | 2.805 | 2.624 | 2.755 | 241,577 | +0.13(+5.00%) |
Jun 12, 2020 | 2.643 | 2.643 | 2.624 | 2.624 | 4,199 | -0.01(-0.34%) |
Jun 11, 2020 | 2.652 | 2.652 | 2.633 | 2.633 | 24,286 | -0.02(-0.68%) |
Jun 10, 2020 | 2.696 | 2.696 | 2.633 | 2.651 | 16,259 | -0.02(-0.68%) |
Jun 09, 2020 | 2.724 | 2.724 | 2.660 | 2.669 | 31,870 | -0.05(-1.99%) |
Jun 08, 2020 | 2.715 | 2.733 | 2.701 | 2.724 | 48,293 | +0.01(+0.24%) |
Jun 05, 2020 | 2.701 | 2.733 | 2.696 | 2.717 | 51,279 | +0.02(+0.76%) |
Jun 04, 2020 | 2.687 | 2.705 | 2.678 | 2.696 | 16,606 | +0.02(+0.68%) |
Jun 03, 2020 | 2.669 | 2.742 | 2.669 | 2.678 | 24,945 | +0.00(+0.00%) |
Jun 02, 2020 | 2.642 | 2.678 | 2.638 | 2.678 | 32,034 | +0.04(+1.37%) |
Jun 01, 2020 | 2.642 | 2.669 | 2.642 | 2.642 | 26,846 | +0.01(+0.34%) |
May 29, 2020 | 2.624 | 2.642 | 2.588 | 2.633 | 17,572 | -0.01(-0.34%) |
May 28, 2020 | 2.570 | 2.655 | 2.561 | 2.642 | 5,658 | +0.07(+2.82%) |
May 27, 2020 | 2.470 | 2.642 | 2.470 | 2.570 | 1,458,721 | -0.04(-1.39%) |
May 26, 2020 | 2.588 | 2.669 | 2.579 | 2.606 | 25,394 | +0.03(+1.05%) |
May 22, 2020 | 2.651 | 2.660 | 2.579 | 2.579 | 35,475 | -0.05(-2.06%) |
May 21, 2020 | 2.669 | 2.669 | 2.633 | 2.633 | 14,934 | -0.01(-0.34%) |
May 20, 2020 | 2.715 | 2.715 | 2.606 | 2.642 | 130,437 | +0.02(+0.69%) |
May 19, 2020 | 2.715 | 2.733 | 2.615 | 2.624 | 61,017 | -0.05(-1.70%) |
May 18, 2020 | 2.715 | 2.751 | 2.669 | 2.669 | 18,597 | +0.00(+0.00%) |
May 15, 2020 | 2.579 | 2.814 | 2.579 | 2.669 | 138,367 | +0.14(+5.42%) |
May 14, 2020 | 2.579 | 2.579 | 2.525 | 2.532 | 8,421 | -0.05(-1.81%) |
May 13, 2020 | 2.552 | 2.582 | 2.525 | 2.579 | 9,571 | +0.02(+0.71%) |
May 12, 2020 | 2.615 | 2.636 | 2.561 | 2.561 | 31,410 | -0.05(-2.08%) |
May 11, 2020 | 2.624 | 2.640 | 2.606 | 2.615 | 28,706 | -0.01(-0.34%) |
May 08, 2020 | 2.624 | 2.660 | 2.606 | 2.624 | 78,024 | +0.01(+0.35%) |
May 07, 2020 | 2.615 | 2.642 | 2.615 | 2.615 | 12,621 | -0.01(-0.52%) |
May 06, 2020 | 2.624 | 2.669 | 2.606 | 2.629 | 93,594 | -0.02(-0.85%) |
May 05, 2020 | 2.696 | 2.696 | 2.624 | 2.651 | 47,039 | -0.04(-1.51%) |
May 04, 2020 | 2.620 | 2.696 | 2.601 | 2.692 | 135,572 | +0.05(+1.88%) |
May 01, 2020 | 2.624 | 2.660 | 2.579 | 2.642 | 7,515 | -0.01(-0.34%) |
Apr 30, 2020 | 2.624 | 2.657 | 2.615 | 2.651 | 50,297 | -0.06(-2.33%) |
Apr 29, 2020 | 2.615 | 2.733 | 2.588 | 2.715 | 232,033 | +0.15(+6.01%) |
Apr 28, 2020 | 2.588 | 2.588 | 2.525 | 2.561 | 19,175 | -0.02(-0.70%) |
Apr 27, 2020 | 2.612 | 2.624 | 2.572 | 2.579 | 35,215 | +0.04(+1.42%) |
Apr 24, 2020 | 2.543 | 2.624 | 2.543 | 2.543 | 9,172 | -0.07(-2.77%) |
Apr 23, 2020 | 2.624 | 2.624 | 2.606 | 2.615 | 86,895 | +0.04(+1.40%) |
Apr 22, 2020 | 2.579 | 2.624 | 2.570 | 2.579 | 39,298 | +0.04(+1.42%) |
Apr 21, 2020 | 2.633 | 2.633 | 2.534 | 2.543 | 10,579 | -0.06(-2.26%) |
Apr 20, 2020 | 2.470 | 2.624 | 2.470 | 2.601 | 31,616 | +0.02(+0.88%) |
Apr 17, 2020 | 2.543 | 2.579 | 2.534 | 2.579 | 11,162 | -0.04(-1.38%) |
Apr 16, 2020 | 2.615 | 2.615 | 2.615 | 97 | +0.00(+0.00%) | |
Apr 15, 2020 | 2.389 | 2.624 | 2.389 | 2.615 | 2,841 | -0.01(-0.34%) |
Apr 14, 2020 | 2.624 | 2.624 | 2.624 | 28 | +0.00(+0.00%) | |
Apr 13, 2020 | 2.715 | 2.715 | 2.574 | 2.624 | 41,354 | +0.00(+0.00%) |
Apr 09, 2020 | 2.416 | 2.624 | 2.416 | 2.624 | 32,491 | +0.21(+8.61%) |
Apr 08, 2020 | 2.398 | 2.416 | 2.359 | 2.416 | 24,538 | +0.07(+3.09%) |
Apr 07, 2020 | 2.416 | 2.416 | 2.235 | 2.344 | 91,008 | -0.05(-1.89%) |
Apr 06, 2020 | 2.389 | 2.416 | 2.371 | 2.389 | 12,023 | -0.01(-0.38%) |
Apr 03, 2020 | 2.416 | 2.416 | 2.307 | 2.398 | 24,534 | +0.11(+4.74%) |
Apr 02, 2020 | 2.096 | 2.298 | 2.096 | 2.289 | 150,737 | -0.02(-0.78%) |