Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.300 | 3.550 | 3.300 | 3.460 | 59,618 | +0.02(+0.49%) |
Jun 29, 2020 | 3.250 | 3.500 | 3.124 | 3.443 | 166,262 | +0.18(+5.44%) |
Jun 26, 2020 | 3.416 | 3.443 | 3.175 | 3.265 | 418,420 | -0.29(-8.16%) |
Jun 25, 2020 | 3.700 | 3.700 | 3.470 | 3.555 | 97,105 | -0.09(-2.47%) |
Jun 24, 2020 | 3.800 | 3.800 | 3.550 | 3.646 | 127,586 | -0.19(-4.84%) |
Jun 23, 2020 | 3.890 | 3.890 | 3.500 | 3.831 | 135,717 | +0.08(+2.21%) |
Jun 22, 2020 | 3.650 | 4.200 | 3.600 | 3.748 | 346,121 | -0.12(-3.05%) |
Jun 19, 2020 | 3.950 | 4.098 | 3.817 | 3.866 | 119,840 | +0.01(+0.36%) |
Jun 18, 2020 | 3.700 | 4.000 | 3.506 | 3.852 | 145,566 | +0.10(+2.72%) |
Jun 17, 2020 | 3.950 | 4.100 | 3.700 | 3.750 | 254,054 | -0.54(-12.52%) |
Jun 16, 2020 | 5.450 | 5.550 | 3.905 | 4.287 | 1,357,411 | +0.88(+25.89%) |
Jun 15, 2020 | 3.224 | 3.500 | 2.950 | 3.405 | 150,524 | +0.03(+1.01%) |
Jun 12, 2020 | 3.850 | 3.850 | 3.255 | 3.371 | 175,740 | -0.16(-4.59%) |
Jun 11, 2020 | 3.625 | 3.748 | 3.250 | 3.533 | 207,092 | -0.91(-20.49%) |
Jun 10, 2020 | 4.671 | 5.150 | 3.651 | 4.444 | 406,974 | +0.14(+3.34%) |
Jun 09, 2020 | 4.100 | 4.600 | 3.400 | 4.300 | 1,141,568 | +0.62(+16.88%) |
Jun 08, 2020 | 3.750 | 3.850 | 3.356 | 3.679 | 367,779 | +0.33(+9.84%) |
Jun 05, 2020 | 2.852 | 3.400 | 2.845 | 3.349 | 369,680 | +0.47(+16.16%) |
Jun 04, 2020 | 2.765 | 2.950 | 2.550 | 2.884 | 154,000 | +0.08(+2.95%) |
Jun 03, 2020 | 2.975 | 2.993 | 2.750 | 2.801 | 134,189 | -0.03(-1.20%) |
Jun 02, 2020 | 3.050 | 3.050 | 2.751 | 2.835 | 68,807 | +0.08(+2.75%) |
Jun 01, 2020 | 3.000 | 3.025 | 2.619 | 2.759 | 151,431 | -0.31(-9.98%) |
May 29, 2020 | 3.200 | 3.299 | 3.000 | 3.065 | 103,360 | -0.19(-5.69%) |
May 28, 2020 | 3.550 | 3.650 | 3.150 | 3.250 | 342,515 | -0.69(-17.61%) |
May 27, 2020 | 2.840 | 3.849 | 2.710 | 3.945 | 1,314,327 | +1.15(+41.35%) |
May 26, 2020 | 2.750 | 2.893 | 2.615 | 2.791 | 168,590 | +0.06(+2.27%) |
May 22, 2020 | 2.705 | 2.850 | 2.612 | 2.728 | 74,760 | -0.09(-3.28%) |
May 21, 2020 | 3.047 | 3.047 | 2.705 | 2.821 | 164,006 | +0.08(+3.05%) |
May 20, 2020 | 2.906 | 2.906 | 2.606 | 2.737 | 155,005 | -0.11(-3.95%) |
May 19, 2020 | 2.650 | 3.100 | 2.500 | 2.850 | 420,194 | +0.30(+11.76%) |
May 18, 2020 | 2.350 | 2.700 | 2.350 | 2.550 | 290,042 | +0.21(+9.07%) |
May 15, 2020 | 2.300 | 2.600 | 2.250 | 2.338 | 244,260 | +0.09(+3.91%) |
May 14, 2020 | 2.250 | 2.550 | 2.150 | 2.250 | 156,617 | -0.15(-6.25%) |
May 13, 2020 | 2.550 | 2.800 | 2.250 | 2.400 | 602,198 | +0.12(+5.19%) |
May 12, 2020 | 2.163 | 2.495 | 2.060 | 2.281 | 529,954 | +0.13(+5.82%) |
May 11, 2020 | 2.050 | 2.200 | 2.000 | 2.156 | 155,708 | +0.09(+4.53%) |
May 08, 2020 | 2.200 | 2.200 | 2.000 | 2.062 | 138,260 | -0.10(-4.47%) |
May 07, 2020 | 2.160 | 2.350 | 2.051 | 2.159 | 238,802 | +0.01(+0.28%) |
May 06, 2020 | 2.100 | 2.475 | 2.000 | 2.153 | 737,879 | +0.15(+7.62%) |
May 05, 2020 | 2.213 | 2.213 | 1.950 | 2.001 | 76,055 | -0.17(-7.87%) |
May 04, 2020 | 2.200 | 2.500 | 2.050 | 2.171 | 35,819 | +0.06(+2.94%) |
May 01, 2020 | 2.225 | 2.249 | 2.000 | 2.110 | 74,260 | -0.17(-7.36%) |
Apr 30, 2020 | 2.253 | 2.599 | 2.150 | 2.277 | 153,982 | +0.05(+2.22%) |
Apr 29, 2020 | 2.350 | 2.350 | 2.150 | 2.228 | 73,971 | -0.02(-0.98%) |
Apr 28, 2020 | 2.197 | 2.450 | 2.051 | 2.249 | 137,065 | +0.05(+2.25%) |
Apr 27, 2020 | 1.926 | 2.800 | 1.901 | 2.200 | 534,383 | +0.36(+19.31%) |
Apr 24, 2020 | 1.738 | 1.899 | 1.728 | 1.844 | 92,620 | +0.11(+6.13%) |
Apr 23, 2020 | 1.750 | 1.750 | 1.675 | 1.738 | 36,508 | -0.01(-0.71%) |
Apr 22, 2020 | 1.800 | 1.800 | 1.700 | 1.750 | 34,103 | -0.09(-5.02%) |
Apr 21, 2020 | 1.932 | 1.932 | 1.700 | 1.843 | 39,606 | -0.01(-0.41%) |
Apr 20, 2020 | 2.100 | 2.100 | 1.806 | 1.850 | 28,272 | -0.10(-5.13%) |
Apr 17, 2020 | 1.900 | 2.000 | 1.800 | 1.950 | 26,780 | +0.20(+11.43%) |
Apr 16, 2020 | 2.050 | 2.050 | 1.750 | 1.750 | 31,319 | -0.15(-7.94%) |
Apr 15, 2020 | 2.126 | 2.175 | 1.812 | 1.901 | 33,956 | -0.13(-6.49%) |
Apr 14, 2020 | 2.221 | 2.250 | 2.000 | 2.033 | 30,303 | -0.09(-4.44%) |
Apr 13, 2020 | 2.400 | 2.400 | 2.033 | 2.127 | 36,285 | -0.12(-5.44%) |
Apr 09, 2020 | 2.150 | 2.450 | 2.150 | 2.250 | 43,780 | +0.10(+4.55%) |
Apr 08, 2020 | 1.975 | 2.250 | 1.900 | 2.152 | 66,537 | +0.21(+10.90%) |
Apr 07, 2020 | 1.900 | 2.050 | 1.815 | 1.940 | 135,948 | +0.09(+4.89%) |
Apr 06, 2020 | 1.778 | 1.938 | 1.575 | 1.850 | 50,778 | +0.30(+19.35%) |
Apr 03, 2020 | 2.050 | 2.120 | 1.550 | 1.550 | 84,840 | -0.50(-24.39%) |
Apr 02, 2020 | 2.550 | 2.591 | 2.000 | 2.050 | 55,077 | -0.45(-18.00%) |