Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9.040 | 16.00 | 6.040 | 6.210 | 18,002,268 | +0.34(+5.79%) |
Jun 29, 2020 | 5.660 | 6.360 | 5.310 | 5.870 | 399,576 | +0.23(+4.08%) |
Jun 26, 2020 | 6.800 | 7.000 | 5.450 | 5.640 | 329,900 | -1.32(-18.97%) |
Jun 25, 2020 | 7.910 | 8.190 | 6.960 | 6.960 | 297,353 | -0.40(-5.43%) |
Jun 24, 2020 | 8.330 | 8.490 | 6.830 | 7.360 | 425,424 | -1.42(-16.17%) |
Jun 23, 2020 | 9.060 | 9.970 | 8.500 | 8.780 | 551,047 | -0.20(-2.23%) |
Jun 22, 2020 | 11.30 | 11.78 | 8.200 | 8.980 | 1,166,284 | -3.22(-26.39%) |
Jun 19, 2020 | 14.67 | 17.57 | 11.35 | 12.20 | 5,543,700 | -0.30(-2.40%) |
Jun 18, 2020 | 9.000 | 15.20 | 9.000 | 12.50 | 11,183,241 | +4.11(+48.99%) |
Jun 17, 2020 | 16.00 | 22.97 | 7.800 | 8.390 | 59,169,012 | +5.98(+248.13%) |
Jun 16, 2020 | 2.150 | 3.340 | 2.110 | 2.410 | 293,255 | +0.40(+19.90%) |
Jun 15, 2020 | 1.990 | 2.140 | 1.850 | 2.010 | 18,278 | +0.02(+1.01%) |
Jun 12, 2020 | 2.170 | 2.610 | 1.820 | 1.990 | 101,300 | -0.21(-9.55%) |
Jun 11, 2020 | 2.210 | 3.300 | 1.980 | 2.200 | 709,534 | +0.06(+3.02%) |
Jun 10, 2020 | 2.110 | 2.210 | 2.110 | 2.136 | 38,203 | +0.10(+4.69%) |
Jun 09, 2020 | 2.000 | 2.100 | 1.900 | 2.040 | 34,543 | +0.16(+8.77%) |
Jun 08, 2020 | 1.880 | 1.970 | 1.790 | 1.876 | 20,654 | +0.17(+9.68%) |
Jun 05, 2020 | 1.850 | 1.850 | 1.630 | 1.710 | 11,300 | -0.06(-3.39%) |
Jun 04, 2020 | 1.750 | 1.810 | 1.750 | 1.770 | 10,339 | +0.05(+3.04%) |
Jun 03, 2020 | 1.750 | 1.750 | 1.660 | 1.718 | 5,329 | -0.02(-0.91%) |
Jun 02, 2020 | 1.690 | 1.740 | 1.690 | 1.734 | 2,650 | +0.01(+0.79%) |
Jun 01, 2020 | 1.890 | 1.890 | 1.650 | 1.720 | 15,741 | -0.05(-3.10%) |
May 29, 2020 | 1.730 | 1.930 | 1.730 | 1.775 | 4,900 | +0.04(+2.60%) |
May 28, 2020 | 1.967 | 1.967 | 1.730 | 1.730 | 5,201 | -0.07(-3.89%) |
May 27, 2020 | 1.721 | 1.800 | 1.721 | 1.800 | 1,319 | -0.01(-0.55%) |
May 26, 2020 | 1.690 | 1.810 | 1.690 | 1.810 | 5,089 | +0.16(+9.69%) |
May 22, 2020 | 1.700 | 1.750 | 1.650 | 1.650 | 9,500 | +0.00(+0.01%) |
May 21, 2020 | 1.700 | 1.710 | 1.650 | 1.650 | 11,230 | +0.00(+0.00%) |
May 20, 2020 | 1.620 | 1.700 | 1.620 | 1.650 | 17,961 | +0.07(+4.43%) |
May 19, 2020 | 1.770 | 2.200 | 1.410 | 1.580 | 118,502 | -0.17(-9.75%) |
May 18, 2020 | 1.800 | 1.800 | 1.700 | 1.751 | 22,973 | +0.05(+2.80%) |
May 15, 2020 | 1.703 | 1.703 | 1.703 | 371 | +0.00(+0.00%) | |
May 14, 2020 | 1.700 | 1.710 | 1.700 | 1.703 | 1,507 | -0.02(-0.99%) |
May 13, 2020 | 1.820 | 1.822 | 1.720 | 1.720 | 16,405 | -0.15(-8.02%) |
May 12, 2020 | 1.870 | 1.870 | 1.870 | 87 | +0.00(+0.00%) | |
May 11, 2020 | 1.870 | 1.870 | 1.870 | 1.870 | 733 | +0.06(+3.31%) |
May 08, 2020 | 1.880 | 1.950 | 1.810 | 1.810 | 36,400 | -0.04(-2.16%) |
May 07, 2020 | 1.811 | 1.900 | 1.811 | 1.850 | 4,126 | +0.01(+0.55%) |
May 06, 2020 | 1.920 | 1.920 | 1.826 | 1.840 | 2,403 | -0.01(-0.55%) |
May 05, 2020 | 1.890 | 1.900 | 1.810 | 1.850 | 15,196 | -0.04(-1.87%) |
May 04, 2020 | 1.940 | 1.944 | 1.850 | 1.885 | 6,991 | -0.02(-1.24%) |
May 01, 2020 | 1.850 | 1.950 | 1.850 | 1.909 | 4,600 | +0.01(+0.47%) |
Apr 30, 2020 | 2.000 | 2.000 | 1.820 | 1.900 | 7,352 | -0.15(-7.32%) |
Apr 29, 2020 | 2.050 | 2.100 | 2.030 | 2.050 | 2,061 | +0.00(+0.00%) |
Apr 28, 2020 | 2.340 | 2.340 | 1.810 | 2.050 | 5,195 | +0.07(+3.54%) |
Apr 27, 2020 | 1.850 | 1.980 | 1.741 | 1.980 | 3,745 | +0.05(+2.63%) |
Apr 24, 2020 | 1.985 | 1.985 | 1.764 | 1.929 | 2,600 | -0.06(-3.05%) |
Apr 23, 2020 | 1.790 | 1.990 | 1.790 | 1.990 | 3,463 | +0.13(+6.97%) |
Apr 22, 2020 | 1.860 | 1.860 | 1.860 | 142 | +0.00(+0.00%) | |
Apr 21, 2020 | 1.910 | 1.910 | 1.750 | 1.860 | 8,401 | -0.08(-4.35%) |
Apr 20, 2020 | 1.920 | 2.130 | 1.730 | 1.945 | 3,085 | +0.03(+1.38%) |
Apr 17, 2020 | 1.680 | 1.975 | 1.627 | 1.919 | 41,700 | +0.22(+13.09%) |
Apr 16, 2020 | 1.820 | 1.820 | 1.696 | 1.696 | 13,536 | -0.15(-8.30%) |
Apr 15, 2020 | 1.850 | 1.850 | 1.850 | 1.850 | 458 | +0.01(+0.54%) |
Apr 14, 2020 | 1.670 | 1.840 | 1.670 | 1.840 | 8,130 | +0.03(+1.66%) |
Apr 13, 2020 | 1.820 | 1.820 | 1.810 | 1.810 | 2,339 | +0.01(+0.56%) |
Apr 09, 2020 | 1.820 | 2.000 | 1.760 | 1.800 | 34,500 | +0.00(+0.00%) |
Apr 08, 2020 | 1.860 | 1.860 | 1.710 | 1.800 | 11,645 | +0.16(+9.89%) |
Apr 07, 2020 | 1.817 | 1.850 | 1.638 | 1.638 | 1,774 | -0.10(-5.86%) |
Apr 06, 2020 | 1.666 | 1.740 | 1.666 | 1.740 | 1,216 | +0.04(+2.35%) |
Apr 03, 2020 | 1.770 | 1.770 | 1.700 | 1.700 | 800 | -0.15(-8.11%) |
Apr 02, 2020 | 1.780 | 1.850 | 1.770 | 1.850 | 7,555 | -0.05(-2.63%) |