Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.810 | 3.870 | 3.610 | 3.720 | 1,299,623 | -0.01(-0.27%) |
Jun 29, 2020 | 4.000 | 4.040 | 3.670 | 3.730 | 2,108,659 | -0.35(-8.58%) |
Jun 26, 2020 | 3.990 | 4.340 | 3.970 | 4.080 | 1,301,800 | -0.01(-0.24%) |
Jun 25, 2020 | 4.080 | 4.160 | 3.880 | 4.090 | 2,453,840 | -0.17(-3.99%) |
Jun 24, 2020 | 4.280 | 4.360 | 4.000 | 4.260 | 1,515,045 | -0.18(-4.05%) |
Jun 23, 2020 | 4.280 | 4.500 | 4.200 | 4.440 | 1,980,334 | +0.25(+5.97%) |
Jun 22, 2020 | 5.190 | 5.240 | 3.800 | 4.190 | 7,263,337 | -1.07(-20.34%) |
Jun 19, 2020 | 5.130 | 5.260 | 4.610 | 5.260 | 4,651,900 | +0.41(+8.45%) |
Jun 18, 2020 | 4.450 | 5.150 | 4.280 | 4.850 | 4,759,649 | +0.60(+14.12%) |
Jun 17, 2020 | 5.250 | 6.500 | 4.000 | 4.250 | 21,007,348 | -0.63(-12.91%) |
Jun 16, 2020 | 3.860 | 4.990 | 3.620 | 4.880 | 8,142,987 | +1.22(+33.33%) |
Jun 15, 2020 | 3.140 | 3.790 | 3.110 | 3.660 | 4,893,967 | +0.60(+19.61%) |
Jun 12, 2020 | 3.150 | 3.221 | 3.000 | 3.060 | 1,006,200 | +0.02(+0.66%) |
Jun 11, 2020 | 3.190 | 3.290 | 2.930 | 3.040 | 1,847,851 | -0.29(-8.71%) |
Jun 10, 2020 | 2.850 | 3.400 | 2.760 | 3.330 | 4,156,858 | +0.56(+20.22%) |
Jun 09, 2020 | 2.880 | 2.890 | 2.700 | 2.770 | 1,267,482 | -0.06(-2.12%) |
Jun 08, 2020 | 2.870 | 2.910 | 2.810 | 2.830 | 900,346 | +0.05(+1.80%) |
Jun 05, 2020 | 2.930 | 2.930 | 2.760 | 2.780 | 681,500 | -0.08(-2.80%) |
Jun 04, 2020 | 2.690 | 3.000 | 2.680 | 2.860 | 1,366,478 | +0.15(+5.54%) |
Jun 03, 2020 | 2.780 | 2.800 | 2.620 | 2.710 | 1,252,566 | -0.07(-2.52%) |
Jun 02, 2020 | 2.900 | 2.950 | 2.610 | 2.780 | 2,554,772 | -0.22(-7.33%) |
Jun 01, 2020 | 3.020 | 3.040 | 2.870 | 3.000 | 1,289,853 | +0.00(+0.00%) |
May 29, 2020 | 3.150 | 3.230 | 2.920 | 3.000 | 2,055,100 | +0.05(+1.69%) |
May 28, 2020 | 3.000 | 3.130 | 2.850 | 2.950 | 1,491,618 | +0.06(+2.08%) |
May 27, 2020 | 2.940 | 3.200 | 2.760 | 2.890 | 2,581,569 | -0.08(-2.69%) |
May 26, 2020 | 2.900 | 3.650 | 2.760 | 2.970 | 11,641,951 | -0.06(-1.98%) |
May 22, 2020 | 2.600 | 3.280 | 2.410 | 3.030 | 22,563,700 | +0.68(+28.94%) |
May 21, 2020 | 1.910 | 2.700 | 1.830 | 2.350 | 7,215,374 | +0.63(+36.63%) |
May 20, 2020 | 1.550 | 2.040 | 1.520 | 1.720 | 3,578,681 | +0.24(+16.22%) |
May 19, 2020 | 1.450 | 1.520 | 1.410 | 1.480 | 385,065 | +0.07(+4.96%) |
May 18, 2020 | 1.370 | 1.410 | 1.340 | 1.410 | 484,263 | +0.07(+5.22%) |
May 15, 2020 | 1.300 | 1.340 | 1.220 | 1.340 | 331,500 | -0.02(-1.47%) |
May 14, 2020 | 1.290 | 1.360 | 1.220 | 1.360 | 361,142 | +0.06(+4.62%) |
May 13, 2020 | 1.350 | 1.350 | 1.260 | 1.300 | 164,907 | -0.03(-2.26%) |
May 12, 2020 | 1.260 | 1.370 | 1.230 | 1.330 | 316,567 | +0.06(+4.72%) |
May 11, 2020 | 1.230 | 1.330 | 1.210 | 1.270 | 247,709 | +0.06(+4.96%) |
May 08, 2020 | 1.210 | 1.280 | 1.210 | 1.210 | 139,200 | -0.02(-1.63%) |
May 07, 2020 | 1.250 | 1.280 | 1.190 | 1.230 | 162,680 | -0.03(-2.38%) |
May 06, 2020 | 1.250 | 1.280 | 1.210 | 1.260 | 141,865 | +0.00(+0.00%) |
May 05, 2020 | 1.270 | 1.350 | 1.250 | 1.260 | 153,588 | -0.02(-1.56%) |
May 04, 2020 | 1.250 | 1.280 | 1.180 | 1.280 | 201,099 | +0.05(+4.07%) |
May 01, 2020 | 1.330 | 1.360 | 1.200 | 1.230 | 238,800 | -0.09(-6.82%) |
Apr 30, 2020 | 1.350 | 1.390 | 1.290 | 1.320 | 188,050 | -0.03(-2.22%) |
Apr 29, 2020 | 1.300 | 1.350 | 1.260 | 1.350 | 249,730 | +0.08(+6.30%) |
Apr 28, 2020 | 1.240 | 1.300 | 1.240 | 1.270 | 315,346 | +0.04(+3.67%) |
Apr 27, 2020 | 1.190 | 1.233 | 1.160 | 1.225 | 137,737 | +0.06(+4.70%) |
Apr 24, 2020 | 1.190 | 1.200 | 1.147 | 1.170 | 213,300 | -0.02(-1.68%) |
Apr 23, 2020 | 1.170 | 1.290 | 1.149 | 1.190 | 344,748 | +0.07(+6.25%) |
Apr 22, 2020 | 1.170 | 1.170 | 1.100 | 1.120 | 144,776 | -0.03(-2.61%) |
Apr 21, 2020 | 1.170 | 1.170 | 1.080 | 1.150 | 205,961 | -0.02(-1.71%) |
Apr 20, 2020 | 1.240 | 1.240 | 1.070 | 1.170 | 443,499 | -0.02(-1.68%) |
Apr 17, 2020 | 1.240 | 1.240 | 1.170 | 1.190 | 476,500 | +0.01(+0.85%) |
Apr 16, 2020 | 1.180 | 1.245 | 1.160 | 1.180 | 490,435 | +0.01(+0.85%) |
Apr 15, 2020 | 1.120 | 1.174 | 1.050 | 1.170 | 654,637 | +0.07(+6.36%) |
Apr 14, 2020 | 1.070 | 1.100 | 1.000 | 1.100 | 279,736 | +0.06(+5.77%) |
Apr 13, 2020 | 1.040 | 1.070 | 0.9700 | 1.040 | 154,977 | +0.05(+4.78%) |
Apr 09, 2020 | 1.060 | 1.060 | 0.9700 | 0.9926 | 138,400 | -0.03(-2.69%) |
Apr 08, 2020 | 0.9400 | 1.060 | 0.8800 | 1.020 | 326,793 | +0.07(+7.37%) |
Apr 07, 2020 | 0.9000 | 0.9500 | 0.8800 | 0.9500 | 165,162 | +0.06(+6.74%) |
Apr 06, 2020 | 0.9157 | 0.9400 | 0.8626 | 0.8900 | 220,417 | +0.00(+0.36%) |
Apr 03, 2020 | 0.9200 | 0.9400 | 0.8302 | 0.8868 | 132,600 | -0.02(-2.55%) |
Apr 02, 2020 | 0.9000 | 0.9500 | 0.8800 | 0.9100 | 232,335 | +0.02(+2.24%) |