Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1.870 | 1.920 | 1.850 | 1.900 | 1,270,217 | +0.05(+2.70%) |
Jun 29, 2020 | 1.850 | 1.880 | 1.760 | 1.850 | 1,173,898 | -0.04(-2.12%) |
Jun 26, 2020 | 1.940 | 1.940 | 1.880 | 1.890 | 1,190,300 | -0.05(-2.58%) |
Jun 25, 2020 | 1.950 | 1.970 | 1.910 | 1.940 | 892,661 | +0.00(+0.00%) |
Jun 24, 2020 | 2.040 | 2.050 | 1.900 | 1.940 | 2,615,566 | -0.18(-8.49%) |
Jun 23, 2020 | 2.140 | 2.150 | 2.020 | 2.120 | 1,765,537 | +0.03(+1.44%) |
Jun 22, 2020 | 1.920 | 2.270 | 1.900 | 2.090 | 4,305,022 | +0.19(+10.00%) |
Jun 19, 2020 | 1.980 | 1.980 | 1.880 | 1.900 | 3,994,900 | -0.02(-1.04%) |
Jun 18, 2020 | 1.970 | 1.980 | 1.860 | 1.920 | 4,424,335 | -0.01(-0.52%) |
Jun 17, 2020 | 2.000 | 2.010 | 1.910 | 1.930 | 4,543,976 | -0.09(-4.46%) |
Jun 16, 2020 | 2.030 | 2.090 | 1.940 | 2.020 | 2,573,799 | +0.04(+2.02%) |
Jun 15, 2020 | 2.020 | 2.080 | 1.920 | 1.980 | 3,709,697 | -0.08(-3.88%) |
Jun 12, 2020 | 2.190 | 2.220 | 2.035 | 2.060 | 2,946,200 | -0.06(-2.83%) |
Jun 11, 2020 | 2.160 | 2.270 | 2.100 | 2.120 | 2,420,553 | -0.30(-12.40%) |
Jun 10, 2020 | 2.540 | 2.580 | 2.200 | 2.420 | 4,398,711 | -0.03(-1.22%) |
Jun 09, 2020 | 2.150 | 2.520 | 2.130 | 2.450 | 7,758,766 | +0.33(+15.57%) |
Jun 08, 2020 | 2.170 | 2.180 | 2.040 | 2.120 | 3,252,301 | +0.00(+0.00%) |
Jun 05, 2020 | 2.160 | 2.220 | 2.030 | 2.120 | 2,815,300 | -0.03(-1.40%) |
Jun 04, 2020 | 2.410 | 2.450 | 2.120 | 2.150 | 4,387,917 | -0.26(-10.79%) |
Jun 03, 2020 | 2.530 | 2.800 | 2.380 | 2.410 | 4,595,673 | -0.08(-3.21%) |
Jun 02, 2020 | 2.250 | 3.250 | 2.150 | 2.490 | 11,481,199 | +0.37(+17.45%) |
Jun 01, 2020 | 2.500 | 2.500 | 2.000 | 2.120 | 3,349,271 | -0.24(-10.17%) |
May 29, 2020 | 2.820 | 2.850 | 2.360 | 2.360 | 2,792,100 | -0.55(-18.90%) |
May 28, 2020 | 3.140 | 3.150 | 2.760 | 2.910 | 2,187,687 | -0.09(-3.00%) |
May 27, 2020 | 3.360 | 3.450 | 2.940 | 3.000 | 1,415,439 | -0.36(-10.71%) |
May 26, 2020 | 3.820 | 3.980 | 3.350 | 3.360 | 707,451 | -0.46(-12.04%) |
May 22, 2020 | 3.960 | 3.960 | 3.750 | 3.820 | 339,500 | -0.17(-4.26%) |
May 21, 2020 | 3.950 | 4.150 | 3.750 | 3.990 | 373,905 | -0.21(-5.00%) |
May 20, 2020 | 4.400 | 4.500 | 4.120 | 4.200 | 219,887 | -0.17(-3.89%) |
May 19, 2020 | 4.500 | 4.600 | 4.250 | 4.370 | 247,104 | -0.08(-1.80%) |
May 18, 2020 | 4.500 | 4.840 | 4.440 | 4.450 | 429,626 | +0.06(+1.37%) |
May 15, 2020 | 5.590 | 5.760 | 4.000 | 4.390 | 1,401,300 | -1.58(-26.47%) |
May 14, 2020 | 5.930 | 5.980 | 5.390 | 5.970 | 459,134 | -0.02(-0.33%) |
May 13, 2020 | 5.870 | 6.000 | 5.560 | 5.990 | 356,545 | +0.26(+4.54%) |
May 12, 2020 | 5.700 | 5.790 | 5.400 | 5.730 | 459,503 | +0.34(+6.31%) |
May 11, 2020 | 5.850 | 5.890 | 5.200 | 5.390 | 623,948 | -0.50(-8.49%) |
May 08, 2020 | 5.950 | 5.990 | 5.550 | 5.890 | 904,800 | +0.09(+1.55%) |
May 07, 2020 | 5.150 | 5.800 | 5.100 | 5.800 | 1,150,590 | +0.76(+15.08%) |
May 06, 2020 | 4.820 | 5.140 | 4.820 | 5.040 | 655,296 | +0.35(+7.46%) |
May 05, 2020 | 4.850 | 4.850 | 4.600 | 4.690 | 169,758 | +0.06(+1.30%) |
May 04, 2020 | 4.630 | 4.840 | 4.500 | 4.630 | 254,745 | +0.03(+0.65%) |
May 01, 2020 | 5.180 | 5.230 | 4.560 | 4.600 | 269,500 | -0.58(-11.20%) |
Apr 30, 2020 | 4.920 | 5.240 | 4.760 | 5.180 | 427,889 | +0.42(+8.82%) |
Apr 29, 2020 | 4.950 | 4.990 | 4.660 | 4.760 | 462,359 | +0.11(+2.37%) |
Apr 28, 2020 | 4.480 | 4.670 | 4.320 | 4.650 | 331,691 | +0.21(+4.73%) |
Apr 27, 2020 | 4.340 | 4.490 | 4.250 | 4.440 | 224,627 | +0.21(+4.96%) |
Apr 24, 2020 | 4.480 | 4.480 | 4.110 | 4.230 | 215,700 | -0.20(-4.51%) |
Apr 23, 2020 | 4.440 | 4.580 | 4.280 | 4.430 | 322,248 | +0.15(+3.50%) |
Apr 22, 2020 | 4.340 | 4.450 | 4.200 | 4.280 | 113,972 | +0.01(+0.23%) |
Apr 21, 2020 | 4.360 | 4.400 | 4.250 | 4.270 | 141,743 | +0.10(+2.40%) |
Apr 20, 2020 | 4.850 | 4.850 | 4.150 | 4.170 | 280,725 | -0.51(-10.90%) |
Apr 17, 2020 | 4.700 | 4.700 | 4.460 | 4.680 | 183,200 | +0.24(+5.41%) |
Apr 16, 2020 | 4.660 | 4.850 | 4.350 | 4.440 | 174,432 | +0.29(+6.99%) |
Apr 15, 2020 | 4.500 | 4.574 | 4.100 | 4.150 | 268,732 | -0.45(-9.78%) |
Apr 14, 2020 | 4.400 | 4.980 | 4.300 | 4.600 | 935,061 | +0.56(+13.86%) |
Apr 13, 2020 | 3.580 | 4.330 | 3.250 | 4.040 | 554,089 | +0.84(+26.25%) |
Apr 09, 2020 | 3.680 | 3.680 | 3.100 | 3.200 | 303,700 | -0.32(-9.09%) |
Apr 08, 2020 | 3.720 | 3.740 | 3.440 | 3.520 | 96,118 | +0.02(+0.57%) |
Apr 07, 2020 | 3.990 | 3.990 | 3.430 | 3.500 | 223,687 | -0.02(-0.57%) |
Apr 06, 2020 | 3.070 | 3.690 | 3.060 | 3.520 | 405,202 | +0.64(+22.22%) |
Apr 03, 2020 | 3.020 | 3.035 | 2.870 | 2.880 | 73,900 | -0.06(-2.04%) |
Apr 02, 2020 | 2.890 | 3.020 | 2.870 | 2.940 | 199,570 | +0.07(+2.44%) |