Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.790 | 3.790 | 3.790 | 0 | -0.21(-5.25%) | |
Jun 29, 2020 | 4.050 | 4.180 | 3.760 | 4.000 | 327,126 | +0.17(+4.44%) |
Jun 26, 2020 | 3.920 | 3.920 | 3.750 | 3.830 | 119,208 | -0.07(-1.79%) |
Jun 25, 2020 | 3.920 | 4.030 | 3.850 | 3.900 | 178,334 | -0.07(-1.76%) |
Jun 24, 2020 | 4.060 | 4.060 | 3.780 | 3.970 | 226,879 | -0.17(-4.11%) |
Jun 23, 2020 | 3.390 | 4.140 | 3.390 | 4.140 | 352,575 | +0.71(+20.70%) |
Jun 22, 2020 | 3.530 | 3.600 | 3.360 | 3.430 | 167,789 | -0.09(-2.56%) |
Jun 19, 2020 | 3.550 | 3.550 | 3.420 | 3.520 | 91,148 | -0.02(-0.56%) |
Jun 18, 2020 | 3.540 | 3.570 | 3.440 | 3.540 | 200,907 | -0.03(-0.84%) |
Jun 17, 2020 | 3.580 | 3.660 | 3.390 | 3.570 | 256,033 | -0.02(-0.56%) |
Jun 16, 2020 | 3.750 | 3.750 | 3.560 | 3.590 | 152,868 | -0.01(-0.28%) |
Jun 15, 2020 | 3.780 | 3.780 | 3.470 | 3.600 | 275,956 | +0.04(+1.12%) |
Jun 12, 2020 | 3.850 | 3.910 | 3.510 | 3.560 | 246,382 | -0.16(-4.30%) |
Jun 11, 2020 | 3.800 | 3.870 | 3.230 | 3.720 | 414,985 | -0.28(-7.00%) |
Jun 10, 2020 | 4.150 | 4.160 | 3.940 | 4.000 | 395,008 | -0.10(-2.44%) |
Jun 09, 2020 | 4.180 | 4.240 | 3.980 | 4.100 | 228,111 | -0.11(-2.61%) |
Jun 08, 2020 | 4.330 | 4.360 | 4.120 | 4.210 | 315,242 | -0.01(-0.24%) |
Jun 05, 2020 | 4.210 | 4.320 | 4.030 | 4.220 | 169,025 | +0.06(+1.44%) |
Jun 04, 2020 | 4.270 | 4.290 | 4.110 | 4.160 | 185,035 | -0.11(-2.58%) |
Jun 03, 2020 | 4.160 | 4.320 | 4.100 | 4.270 | 227,383 | +0.22(+5.43%) |
Jun 02, 2020 | 4.100 | 4.170 | 3.990 | 4.050 | 165,741 | -0.03(-0.74%) |
Jun 01, 2020 | 4.070 | 4.130 | 4.020 | 4.080 | 149,704 | -0.04(-0.97%) |
May 29, 2020 | 3.990 | 4.140 | 3.940 | 4.120 | 224,625 | +0.06(+1.48%) |
May 28, 2020 | 4.210 | 4.340 | 4.010 | 4.060 | 197,548 | -0.18(-4.25%) |
May 27, 2020 | 4.250 | 4.250 | 3.900 | 4.240 | 319,204 | +0.04(+0.95%) |
May 26, 2020 | 4.480 | 4.530 | 4.100 | 4.200 | 358,921 | -0.23(-5.19%) |
May 25, 2020 | 4.230 | 4.660 | 4.230 | 4.430 | 188,582 | +0.18(+4.24%) |
May 22, 2020 | 4.010 | 4.800 | 3.980 | 4.250 | 897,391 | +0.30(+7.59%) |
May 21, 2020 | 3.860 | 4.010 | 3.730 | 3.950 | 280,816 | +0.08(+2.07%) |
May 20, 2020 | 3.730 | 3.900 | 3.600 | 3.870 | 218,859 | +0.17(+4.59%) |
May 19, 2020 | 3.900 | 3.900 | 3.490 | 3.700 | 478,227 | +0.07(+1.93%) |
May 15, 2020 | 3.630 | 3.630 | 3.630 | 0 | +0.04(+1.11%) | |
May 14, 2020 | 3.590 | 3.760 | 3.340 | 3.590 | 437,327 | +0.23(+6.85%) |
May 13, 2020 | 3.650 | 3.660 | 3.150 | 3.360 | 366,520 | -0.25(-6.93%) |
May 12, 2020 | 3.480 | 3.960 | 3.430 | 3.610 | 689,114 | +0.24(+7.12%) |
May 11, 2020 | 3.110 | 3.370 | 3.060 | 3.370 | 171,765 | +0.22(+6.98%) |
May 08, 2020 | 2.930 | 3.160 | 2.930 | 3.150 | 192,234 | +0.22(+7.51%) |
May 07, 2020 | 2.840 | 3.000 | 2.840 | 2.930 | 129,917 | +0.02(+0.69%) |
May 06, 2020 | 2.820 | 2.920 | 2.820 | 2.910 | 127,672 | +0.10(+3.56%) |
May 05, 2020 | 2.820 | 2.970 | 2.780 | 2.810 | 201,644 | +0.03(+1.08%) |
May 04, 2020 | 2.720 | 2.970 | 2.700 | 2.780 | 224,345 | -0.05(-1.77%) |
May 01, 2020 | 2.850 | 2.860 | 2.720 | 2.830 | 201,514 | -0.08(-2.75%) |
Apr 30, 2020 | 2.900 | 2.950 | 2.840 | 2.910 | 227,322 | -0.01(-0.34%) |
Apr 29, 2020 | 3.000 | 3.030 | 2.880 | 2.920 | 273,906 | -0.09(-2.99%) |
Apr 28, 2020 | 3.180 | 3.180 | 2.900 | 3.010 | 344,600 | -0.12(-3.83%) |
Apr 27, 2020 | 3.230 | 3.240 | 3.050 | 3.130 | 288,900 | -0.06(-1.88%) |
Apr 24, 2020 | 3.310 | 3.360 | 3.050 | 3.190 | 549,872 | -0.13(-3.92%) |
Apr 23, 2020 | 2.840 | 3.620 | 2.760 | 3.320 | 1,346,143 | +0.64(+23.88%) |
Apr 22, 2020 | 2.720 | 2.780 | 2.600 | 2.680 | 204,773 | -0.08(-2.90%) |
Apr 21, 2020 | 2.650 | 2.760 | 2.500 | 2.760 | 249,871 | +0.10(+3.76%) |
Apr 20, 2020 | 2.900 | 2.940 | 2.660 | 2.660 | 311,840 | -0.19(-6.67%) |
Apr 17, 2020 | 2.720 | 2.880 | 2.670 | 2.850 | 435,550 | +0.21(+7.95%) |
Apr 16, 2020 | 2.910 | 2.910 | 2.550 | 2.640 | 346,162 | -0.27(-9.28%) |
Apr 15, 2020 | 2.620 | 3.000 | 2.420 | 2.910 | 575,651 | +0.17(+6.20%) |
Apr 14, 2020 | 3.080 | 3.080 | 2.580 | 2.740 | 613,718 | -0.08(-2.84%) |
Apr 13, 2020 | 2.090 | 2.880 | 2.080 | 2.820 | 1,355,148 | +0.78(+38.24%) |
Apr 09, 2020 | 2.040 | 2.040 | 2.040 | 0 | +0.25(+13.97%) | |
Apr 08, 2020 | 1.680 | 1.810 | 1.590 | 1.790 | 377,298 | +0.16(+9.82%) |
Apr 07, 2020 | 1.670 | 1.670 | 1.580 | 1.630 | 130,678 | +0.02(+1.24%) |
Apr 06, 2020 | 1.650 | 1.690 | 1.570 | 1.610 | 223,018 | -0.04(-2.42%) |
Apr 03, 2020 | 1.670 | 1.670 | 1.530 | 1.650 | 224,789 | -0.04(-2.37%) |
Apr 02, 2020 | 2.000 | 2.000 | 1.550 | 1.690 | 919,833 | +0.21(+14.19%) |