Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.136 | 3.229 | 3.090 | 3.198 | 41,675,452 | -0.00(-0.12%) |
Jun 29, 2020 | 3.167 | 3.219 | 3.121 | 3.202 | 31,836,088 | +0.10(+3.11%) |
Jun 26, 2020 | 3.183 | 3.192 | 3.086 | 3.105 | 55,787,996 | -0.14(-4.40%) |
Jun 25, 2020 | 3.187 | 3.248 | 3.136 | 3.248 | 43,660,924 | +0.07(+2.19%) |
Jun 24, 2020 | 3.326 | 3.326 | 3.148 | 3.179 | 57,429,812 | -0.20(-6.06%) |
Jun 23, 2020 | 3.306 | 3.461 | 3.283 | 3.384 | 63,944,172 | +0.16(+5.04%) |
Jun 22, 2020 | 3.295 | 3.322 | 3.206 | 3.221 | 50,098,900 | -0.03(-0.95%) |
Jun 19, 2020 | 3.345 | 3.345 | 3.210 | 3.252 | 53,712,316 | -0.01(-0.24%) |
Jun 18, 2020 | 3.202 | 3.299 | 3.198 | 3.260 | 35,692,908 | -0.03(-0.94%) |
Jun 17, 2020 | 3.299 | 3.372 | 3.248 | 3.291 | 42,892,748 | -0.01(-0.35%) |
Jun 16, 2020 | 3.403 | 3.461 | 3.279 | 3.303 | 80,243,216 | +0.06(+1.91%) |
Jun 15, 2020 | 3.020 | 3.299 | 2.916 | 3.241 | 80,809,200 | -0.04(-1.18%) |
Jun 12, 2020 | 3.287 | 3.368 | 3.154 | 3.279 | 86,939,560 | +0.15(+4.82%) |
Jun 11, 2020 | 3.171 | 3.306 | 3.105 | 3.129 | 111,868,216 | -0.31(-9.00%) |
Jun 10, 2020 | 3.620 | 3.620 | 3.438 | 3.438 | 87,368,640 | -0.15(-4.31%) |
Jun 09, 2020 | 3.573 | 3.624 | 3.542 | 3.593 | 75,465,864 | -0.17(-4.42%) |
Jun 08, 2020 | 3.612 | 3.759 | 3.542 | 3.759 | 81,010,952 | +0.17(+4.63%) |
Jun 05, 2020 | 3.612 | 3.641 | 3.542 | 3.593 | 83,008,512 | +0.22(+6.54%) |
Jun 04, 2020 | 3.322 | 3.436 | 3.252 | 3.372 | 96,772,304 | -0.02(-0.57%) |
Jun 03, 2020 | 3.392 | 3.438 | 3.345 | 3.392 | 88,638,168 | +0.15(+4.65%) |
Jun 02, 2020 | 3.101 | 3.248 | 3.082 | 3.241 | 78,702,112 | +0.22(+7.30%) |
Jun 01, 2020 | 2.978 | 3.047 | 2.951 | 3.020 | 53,181,288 | +0.07(+2.36%) |
May 29, 2020 | 2.920 | 2.989 | 2.858 | 2.951 | 74,144,640 | +0.00(+0.13%) |
May 28, 2020 | 3.020 | 3.038 | 2.931 | 2.947 | 57,833,004 | -0.09(-2.81%) |
May 27, 2020 | 3.028 | 3.051 | 2.893 | 3.032 | 66,145,204 | +0.09(+3.02%) |
May 26, 2020 | 3.001 | 3.005 | 2.908 | 2.943 | 74,305,464 | +0.21(+7.79%) |
May 22, 2020 | 2.688 | 2.757 | 2.637 | 2.730 | 59,871,880 | -0.05(-1.67%) |
May 21, 2020 | 2.796 | 2.837 | 2.719 | 2.777 | 62,471,548 | +0.07(+2.72%) |
May 20, 2020 | 2.684 | 2.757 | 2.680 | 2.703 | 63,308,864 | +0.10(+4.02%) |
May 19, 2020 | 2.653 | 2.668 | 2.595 | 2.599 | 74,676,312 | -0.05(-1.75%) |
May 18, 2020 | 2.572 | 2.653 | 2.533 | 2.645 | 102,686,888 | +0.29(+12.13%) |
May 15, 2020 | 2.417 | 2.525 | 2.359 | 2.359 | 76,405,984 | +0.02(+0.99%) |
May 14, 2020 | 2.293 | 2.351 | 2.220 | 2.336 | 136,161,696 | -0.03(-1.31%) |
May 13, 2020 | 2.502 | 2.502 | 2.355 | 2.367 | 62,735,852 | -0.13(-5.26%) |
May 12, 2020 | 2.614 | 2.630 | 2.494 | 2.498 | 64,467,792 | -0.04(-1.52%) |
May 11, 2020 | 2.606 | 2.655 | 2.533 | 2.537 | 67,517,936 | -0.12(-4.37%) |
May 08, 2020 | 2.514 | 2.661 | 2.506 | 2.653 | 69,335,936 | +0.20(+8.37%) |
May 07, 2020 | 2.429 | 2.502 | 2.409 | 2.448 | 83,315,768 | +0.00(+0.00%) |
May 06, 2020 | 2.548 | 2.583 | 2.440 | 2.448 | 66,782,864 | -0.15(-5.94%) |
May 05, 2020 | 2.634 | 2.694 | 2.579 | 2.603 | 71,012,696 | +0.07(+2.91%) |
May 04, 2020 | 2.494 | 2.560 | 2.475 | 2.529 | 51,400,204 | -0.01(-0.46%) |
May 01, 2020 | 2.610 | 2.610 | 2.465 | 2.541 | 53,934,444 | -0.13(-4.92%) |
Apr 30, 2020 | 2.707 | 2.742 | 2.641 | 2.672 | 84,551,040 | -0.09(-3.22%) |
Apr 29, 2020 | 2.614 | 2.792 | 2.614 | 2.761 | 99,330,176 | +0.22(+8.84%) |
Apr 28, 2020 | 2.425 | 2.545 | 2.378 | 2.537 | 104,935,696 | +0.25(+10.99%) |
Apr 27, 2020 | 2.221 | 2.286 | 2.168 | 2.286 | 62,704,764 | +0.13(+6.01%) |
Apr 24, 2020 | 2.305 | 2.331 | 2.099 | 2.156 | 141,039,376 | -0.25(-10.30%) |
Apr 23, 2020 | 2.468 | 2.514 | 2.381 | 2.404 | 79,861,344 | -0.01(-0.47%) |
Apr 22, 2020 | 2.358 | 2.430 | 2.354 | 2.415 | 84,714,984 | +0.11(+4.79%) |
Apr 21, 2020 | 2.286 | 2.328 | 2.251 | 2.305 | 95,578,544 | -0.08(-3.51%) |
Apr 20, 2020 | 2.297 | 2.461 | 2.282 | 2.388 | 131,594,736 | -0.07(-2.79%) |
Apr 17, 2020 | 2.388 | 2.461 | 2.320 | 2.457 | 95,404,792 | +0.12(+5.05%) |
Apr 16, 2020 | 2.438 | 2.438 | 2.305 | 2.339 | 52,929,200 | -0.06(-2.38%) |
Apr 15, 2020 | 2.396 | 2.461 | 2.358 | 2.396 | 66,655,192 | -0.15(-5.84%) |
Apr 14, 2020 | 2.575 | 2.621 | 2.495 | 2.545 | 65,575,296 | -0.01(-0.45%) |
Apr 13, 2020 | 2.545 | 2.564 | 2.457 | 2.556 | 76,573,816 | -0.00(-0.15%) |
Apr 09, 2020 | 2.701 | 2.842 | 2.507 | 2.560 | 140,048,656 | -0.03(-1.32%) |
Apr 08, 2020 | 2.438 | 2.644 | 2.438 | 2.594 | 83,222,672 | +0.19(+7.75%) |
Apr 07, 2020 | 2.537 | 2.552 | 2.404 | 2.408 | 108,807,448 | +0.07(+2.93%) |
Apr 06, 2020 | 2.267 | 2.354 | 2.232 | 2.339 | 101,811,664 | +0.14(+6.60%) |
Apr 03, 2020 | 2.320 | 2.347 | 2.126 | 2.194 | 99,506,016 | -0.02(-0.86%) |
Apr 02, 2020 | 2.213 | 2.446 | 2.160 | 2.213 | 159,736,560 | +0.15(+7.39%) |