Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 2.842 | 2.842 | 2.768 | 2.817 | 1,372 | +0.16(+5.83%) |
Jun 29, 2020 | 2.687 | 2.850 | 2.662 | 2.662 | 10,811 | +0.03(+1.24%) |
Jun 26, 2020 | 2.858 | 2.866 | 2.629 | 2.629 | 8,204 | -0.30(-10.31%) |
Jun 25, 2020 | 2.866 | 2.997 | 2.858 | 2.932 | 2,189 | -0.10(-3.23%) |
Jun 24, 2020 | 2.915 | 3.062 | 2.834 | 3.030 | 6,486 | +0.14(+4.80%) |
Jun 23, 2020 | 2.899 | 2.907 | 2.891 | 2.891 | 2,347 | +0.09(+3.21%) |
Jun 22, 2020 | 2.825 | 2.942 | 2.670 | 2.801 | 11,169 | -0.11(-3.65%) |
Jun 19, 2020 | 2.989 | 2.989 | 2.907 | 2.907 | 1,102 | -0.04(-1.39%) |
Jun 18, 2020 | 2.801 | 2.972 | 2.801 | 2.948 | 5,131 | -0.07(-2.17%) |
Jun 17, 2020 | 3.062 | 3.062 | 2.858 | 3.013 | 3,657 | -0.02(-0.54%) |
Jun 16, 2020 | 3.087 | 3.087 | 2.899 | 3.030 | 3,193 | -0.02(-0.54%) |
Jun 15, 2020 | 3.111 | 3.111 | 2.981 | 3.046 | 1,978 | +0.03(+0.90%) |
Jun 12, 2020 | 3.225 | 3.225 | 2.940 | 3.019 | 16,777 | -0.15(-4.72%) |
Jun 11, 2020 | 2.882 | 3.185 | 2.844 | 3.168 | 4,807 | +0.00(+0.00%) |
Jun 10, 2020 | 3.225 | 3.225 | 3.030 | 3.168 | 10,699 | -0.03(-1.02%) |
Jun 09, 2020 | 3.111 | 3.201 | 3.111 | 3.201 | 9,327 | +0.00(+0.00%) |
Jun 08, 2020 | 3.103 | 3.266 | 3.103 | 3.201 | 12,592 | +0.08(+2.62%) |
Jun 05, 2020 | 3.087 | 3.225 | 3.087 | 3.119 | 14,083 | +0.03(+1.06%) |
Jun 04, 2020 | 3.087 | 3.103 | 2.918 | 3.087 | 13,510 | -0.04(-1.31%) |
Jun 03, 2020 | 3.095 | 3.266 | 2.948 | 3.127 | 22,268 | +0.26(+9.12%) |
Jun 02, 2020 | 2.670 | 2.981 | 2.597 | 2.866 | 13,390 | +0.26(+10.12%) |
Jun 01, 2020 | 2.703 | 2.703 | 2.448 | 2.603 | 17,370 | -0.06(-2.29%) |
May 29, 2020 | 2.507 | 2.675 | 2.503 | 2.664 | 9,797 | +0.07(+2.58%) |
May 28, 2020 | 2.572 | 2.646 | 2.458 | 2.597 | 19,233 | +0.16(+6.35%) |
May 27, 2020 | 2.491 | 2.572 | 2.327 | 2.442 | 14,199 | +0.07(+2.75%) |
May 26, 2020 | 2.670 | 2.752 | 2.376 | 2.376 | 8,378 | +0.01(+0.33%) |
May 22, 2020 | 2.417 | 2.417 | 2.368 | 2.368 | 1,592 | -0.02(-0.67%) |
May 21, 2020 | 2.458 | 2.548 | 2.384 | 2.384 | 7,641 | +0.05(+2.10%) |
May 20, 2020 | 2.327 | 2.433 | 2.327 | 2.335 | 7,100 | +0.02(+1.06%) |
May 19, 2020 | 2.344 | 2.344 | 2.279 | 2.311 | 2,744 | -0.01(-0.35%) |
May 18, 2020 | 2.638 | 2.747 | 2.164 | 2.319 | 35,396 | -0.18(-7.19%) |
May 15, 2020 | 2.507 | 2.572 | 2.491 | 2.499 | 3,306 | +0.05(+2.00%) |
May 14, 2020 | 2.401 | 2.450 | 2.401 | 2.450 | 19,819 | -0.17(-6.36%) |
May 13, 2020 | 2.687 | 2.687 | 2.616 | 2.616 | 1,102 | -0.07(-2.62%) |
May 12, 2020 | 2.932 | 2.932 | 2.687 | 2.687 | 5,587 | -0.11(-3.80%) |
May 11, 2020 | 2.850 | 2.858 | 2.793 | 2.793 | 3,449 | -0.07(-2.29%) |
May 08, 2020 | 2.768 | 3.021 | 2.736 | 2.858 | 10,899 | +0.00(+0.00%) |
May 07, 2020 | 2.858 | 2.858 | 2.782 | 2.858 | 3,135 | +0.07(+2.66%) |
May 06, 2020 | 2.834 | 2.858 | 2.784 | 2.784 | 856 | -0.09(-3.17%) |
May 05, 2020 | 2.915 | 2.940 | 2.780 | 2.875 | 7,166 | -0.04(-1.37%) |
May 04, 2020 | 2.899 | 2.940 | 2.744 | 2.915 | 6,271 | -0.11(-3.51%) |
May 01, 2020 | 2.873 | 3.021 | 2.873 | 3.021 | 2,204 | +0.24(+8.82%) |
Apr 30, 2020 | 2.785 | 2.907 | 2.711 | 2.776 | 24,174 | -0.01(-0.40%) |
Apr 29, 2020 | 2.703 | 2.899 | 2.703 | 2.787 | 6,535 | +0.16(+6.05%) |
Apr 28, 2020 | 2.662 | 2.760 | 2.621 | 2.629 | 7,130 | +0.02(+0.59%) |
Apr 27, 2020 | 2.482 | 2.642 | 2.431 | 2.613 | 6,544 | +0.24(+10.06%) |
Apr 24, 2020 | 2.515 | 2.515 | 2.269 | 2.374 | 7,837 | -0.16(-6.21%) |
Apr 23, 2020 | 2.760 | 2.783 | 2.531 | 2.531 | 5,946 | -0.13(-4.79%) |
Apr 22, 2020 | 2.744 | 2.899 | 2.654 | 2.659 | 7,162 | -0.19(-6.70%) |
Apr 21, 2020 | 2.972 | 3.013 | 2.687 | 2.850 | 10,158 | -0.09(-3.06%) |
Apr 20, 2020 | 2.932 | 3.003 | 2.932 | 2.940 | 2,967 | +0.00(+0.00%) |
Apr 17, 2020 | 2.997 | 3.185 | 2.916 | 2.940 | 34,289 | +0.09(+3.15%) |
Apr 16, 2020 | 3.087 | 3.225 | 2.842 | 2.850 | 18,315 | -0.01(-0.29%) |
Apr 15, 2020 | 2.646 | 3.258 | 2.474 | 2.858 | 20,489 | +0.00(+0.00%) |
Apr 14, 2020 | 2.433 | 2.858 | 2.403 | 2.858 | 27,198 | +0.58(+25.45%) |
Apr 13, 2020 | 2.303 | 2.335 | 2.123 | 2.278 | 12,323 | +0.08(+3.68%) |
Apr 09, 2020 | 2.164 | 2.327 | 1.829 | 2.197 | 21,308 | +0.28(+14.39%) |
Apr 08, 2020 | 1.919 | 1.968 | 1.878 | 1.921 | 8,247 | -0.01(-0.32%) |
Apr 07, 2020 | 1.878 | 2.104 | 1.878 | 1.927 | 8,256 | +0.17(+9.77%) |
Apr 06, 2020 | 1.968 | 1.968 | 1.698 | 1.756 | 19,781 | +0.10(+6.31%) |
Apr 03, 2020 | 1.694 | 1.694 | 1.633 | 1.651 | 21,920 | -0.04(-2.30%) |
Apr 02, 2020 | 1.715 | 1.870 | 1.674 | 1.690 | 34,495 | -0.03(-1.90%) |