Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 2.810 | 2.860 | 2.750 | 2.830 | 2,078,205 | +0.03(+1.07%) |
Jun 29, 2020 | 2.900 | 2.930 | 2.800 | 2.800 | 2,933,503 | -0.09(-3.11%) |
Jun 26, 2020 | 3.110 | 3.120 | 2.870 | 2.890 | 7,320,400 | -0.17(-5.56%) |
Jun 25, 2020 | 2.770 | 3.100 | 2.750 | 3.060 | 5,967,020 | +0.28(+10.07%) |
Jun 24, 2020 | 2.860 | 2.930 | 2.760 | 2.780 | 3,461,873 | -0.09(-3.14%) |
Jun 23, 2020 | 2.820 | 2.900 | 2.730 | 2.870 | 4,316,942 | +0.07(+2.50%) |
Jun 22, 2020 | 2.890 | 2.930 | 2.750 | 2.800 | 5,629,087 | -0.08(-2.78%) |
Jun 19, 2020 | 2.950 | 2.977 | 2.870 | 2.880 | 3,201,600 | -0.05(-1.71%) |
Jun 18, 2020 | 2.970 | 2.970 | 2.840 | 2.930 | 3,222,527 | +0.00(+0.00%) |
Jun 17, 2020 | 3.060 | 3.090 | 2.910 | 2.930 | 2,462,167 | -0.10(-3.30%) |
Jun 16, 2020 | 3.090 | 3.140 | 2.940 | 3.030 | 3,133,086 | +0.08(+2.71%) |
Jun 15, 2020 | 2.860 | 3.030 | 2.780 | 2.950 | 4,598,558 | +0.05(+1.72%) |
Jun 12, 2020 | 3.140 | 3.140 | 2.870 | 2.900 | 4,588,900 | +0.01(+0.35%) |
Jun 11, 2020 | 3.000 | 3.060 | 2.790 | 2.890 | 6,658,896 | -0.25(-7.96%) |
Jun 10, 2020 | 3.400 | 3.430 | 3.140 | 3.140 | 6,941,539 | -0.23(-6.82%) |
Jun 09, 2020 | 3.500 | 3.500 | 3.360 | 3.370 | 5,508,461 | -0.08(-2.32%) |
Jun 08, 2020 | 3.490 | 3.600 | 3.420 | 3.450 | 9,895,139 | +0.14(+4.23%) |
Jun 05, 2020 | 3.430 | 3.480 | 3.300 | 3.310 | 7,512,800 | +0.02(+0.61%) |
Jun 04, 2020 | 3.450 | 3.480 | 3.200 | 3.290 | 15,915,114 | -0.13(-3.80%) |
Jun 03, 2020 | 3.470 | 3.580 | 3.380 | 3.420 | 20,695,730 | -1.24(-26.61%) |
Jun 02, 2020 | 5.030 | 5.090 | 4.660 | 4.660 | 1,847,662 | -0.40(-7.91%) |
Jun 01, 2020 | 5.380 | 5.380 | 5.020 | 5.060 | 1,193,153 | -0.40(-7.33%) |
May 29, 2020 | 5.530 | 5.578 | 5.020 | 5.460 | 1,794,300 | -0.07(-1.27%) |
May 28, 2020 | 5.880 | 5.980 | 5.400 | 5.530 | 1,923,554 | -0.40(-6.75%) |
May 27, 2020 | 5.710 | 6.050 | 5.420 | 5.930 | 3,679,381 | +0.14(+2.42%) |
May 26, 2020 | 6.830 | 6.870 | 5.560 | 5.790 | 17,257,838 | +0.80(+16.03%) |
May 22, 2020 | 4.950 | 5.100 | 4.120 | 4.990 | 8,139,200 | +0.16(+3.31%) |
May 21, 2020 | 4.930 | 4.970 | 4.770 | 4.830 | 940,849 | -0.14(-2.82%) |
May 20, 2020 | 5.010 | 5.070 | 4.850 | 4.970 | 637,863 | +0.07(+1.43%) |
May 19, 2020 | 5.100 | 5.260 | 4.880 | 4.900 | 890,518 | -0.09(-1.80%) |
May 18, 2020 | 5.440 | 5.440 | 4.960 | 4.990 | 1,153,420 | -0.25(-4.77%) |
May 15, 2020 | 5.000 | 5.320 | 4.900 | 5.240 | 578,600 | +0.29(+5.86%) |
May 14, 2020 | 5.130 | 5.220 | 4.750 | 4.950 | 670,291 | -0.19(-3.70%) |
May 13, 2020 | 5.090 | 5.300 | 4.630 | 5.140 | 584,767 | +0.08(+1.58%) |
May 12, 2020 | 5.200 | 5.230 | 5.020 | 5.060 | 309,077 | -0.03(-0.59%) |
May 11, 2020 | 5.080 | 5.150 | 4.970 | 5.090 | 376,572 | +0.07(+1.39%) |
May 08, 2020 | 5.050 | 5.190 | 4.800 | 5.020 | 366,300 | +0.01(+0.20%) |
May 07, 2020 | 5.400 | 5.410 | 4.970 | 5.010 | 296,087 | -0.23(-4.39%) |
May 06, 2020 | 5.000 | 5.340 | 5.000 | 5.240 | 207,907 | +0.13(+2.54%) |
May 05, 2020 | 5.280 | 5.350 | 5.050 | 5.110 | 141,426 | -0.11(-2.11%) |
May 04, 2020 | 5.300 | 5.480 | 5.100 | 5.220 | 388,076 | +0.22(+4.40%) |
May 01, 2020 | 4.750 | 5.020 | 4.590 | 5.000 | 190,600 | +0.26(+5.49%) |
Apr 30, 2020 | 4.660 | 4.820 | 4.660 | 4.740 | 183,655 | -0.01(-0.21%) |
Apr 29, 2020 | 4.940 | 5.000 | 4.690 | 4.750 | 373,152 | -0.06(-1.25%) |
Apr 28, 2020 | 5.200 | 5.200 | 4.780 | 4.810 | 338,333 | -0.39(-7.50%) |
Apr 27, 2020 | 5.490 | 5.500 | 5.120 | 5.200 | 272,531 | -0.22(-4.06%) |
Apr 24, 2020 | 5.560 | 5.630 | 5.290 | 5.420 | 237,900 | -0.20(-3.56%) |
Apr 23, 2020 | 5.670 | 5.970 | 5.600 | 5.620 | 271,788 | +0.00(+0.00%) |
Apr 22, 2020 | 5.710 | 5.770 | 5.575 | 5.620 | 200,252 | +0.10(+1.81%) |
Apr 21, 2020 | 5.560 | 5.890 | 5.500 | 5.520 | 281,746 | -0.06(-1.08%) |
Apr 20, 2020 | 5.100 | 5.820 | 5.100 | 5.580 | 374,885 | +0.50(+9.84%) |
Apr 17, 2020 | 5.310 | 5.660 | 5.080 | 5.080 | 204,400 | -0.16(-3.05%) |
Apr 16, 2020 | 5.270 | 5.430 | 5.161 | 5.240 | 130,018 | -0.06(-1.13%) |
Apr 15, 2020 | 5.000 | 5.320 | 4.850 | 5.300 | 260,356 | -0.11(-2.03%) |
Apr 14, 2020 | 5.300 | 5.720 | 5.300 | 5.410 | 234,973 | +0.08(+1.50%) |
Apr 13, 2020 | 5.210 | 5.350 | 5.050 | 5.330 | 124,562 | +0.12(+2.30%) |
Apr 09, 2020 | 5.320 | 5.375 | 5.080 | 5.210 | 72,500 | +0.04(+0.77%) |
Apr 08, 2020 | 5.190 | 5.350 | 5.050 | 5.170 | 80,781 | +0.08(+1.57%) |
Apr 07, 2020 | 5.270 | 5.356 | 5.000 | 5.090 | 107,926 | -0.11(-2.12%) |
Apr 06, 2020 | 5.070 | 5.270 | 4.960 | 5.200 | 130,638 | +0.27(+5.48%) |
Apr 03, 2020 | 4.980 | 5.210 | 4.900 | 4.930 | 75,300 | -0.04(-0.80%) |
Apr 02, 2020 | 5.160 | 5.160 | 4.750 | 4.970 | 117,532 | -0.19(-3.68%) |