Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.320 | 3.390 | 3.200 | 3.390 | 19,064 | +0.04(+1.19%) |
Jun 29, 2020 | 3.290 | 3.370 | 3.160 | 3.350 | 26,797 | +0.03(+0.90%) |
Jun 26, 2020 | 3.560 | 3.600 | 3.320 | 3.320 | 26,200 | -0.17(-4.87%) |
Jun 25, 2020 | 3.360 | 3.540 | 3.360 | 3.490 | 19,960 | +0.05(+1.45%) |
Jun 24, 2020 | 3.650 | 3.750 | 3.350 | 3.440 | 71,873 | -0.05(-1.43%) |
Jun 23, 2020 | 3.600 | 3.700 | 3.310 | 3.490 | 92,410 | -0.11(-3.06%) |
Jun 22, 2020 | 3.540 | 3.970 | 3.120 | 3.600 | 342,414 | +0.33(+10.09%) |
Jun 19, 2020 | 3.300 | 3.300 | 3.060 | 3.270 | 39,000 | +0.10(+3.15%) |
Jun 18, 2020 | 3.300 | 3.300 | 3.110 | 3.170 | 32,891 | -0.16(-4.80%) |
Jun 17, 2020 | 3.210 | 3.380 | 3.120 | 3.330 | 108,848 | +0.23(+7.42%) |
Jun 16, 2020 | 3.077 | 3.330 | 3.010 | 3.100 | 55,197 | +0.01(+0.32%) |
Jun 15, 2020 | 3.010 | 3.190 | 2.850 | 3.090 | 110,006 | +0.09(+3.00%) |
Jun 12, 2020 | 2.730 | 3.180 | 2.730 | 3.000 | 122,900 | +0.14(+5.04%) |
Jun 11, 2020 | 3.000 | 3.190 | 2.700 | 2.856 | 42,473 | -0.29(-9.33%) |
Jun 10, 2020 | 3.160 | 3.200 | 2.920 | 3.150 | 25,241 | +0.00(+0.00%) |
Jun 09, 2020 | 3.000 | 3.320 | 2.810 | 3.150 | 50,232 | +0.25(+8.43%) |
Jun 08, 2020 | 2.990 | 3.060 | 2.750 | 2.905 | 33,109 | -0.01(-0.17%) |
Jun 05, 2020 | 2.940 | 3.000 | 2.850 | 2.910 | 14,300 | -0.07(-2.35%) |
Jun 04, 2020 | 2.960 | 3.050 | 2.860 | 2.980 | 24,495 | -0.02(-0.67%) |
Jun 03, 2020 | 2.930 | 3.056 | 2.830 | 3.000 | 32,897 | +0.08(+2.74%) |
Jun 02, 2020 | 3.000 | 3.080 | 2.780 | 2.920 | 33,718 | -0.10(-3.31%) |
Jun 01, 2020 | 3.260 | 3.480 | 2.960 | 3.020 | 265,185 | -0.05(-1.63%) |
May 29, 2020 | 2.880 | 3.250 | 2.780 | 3.070 | 93,900 | +0.30(+11.03%) |
May 28, 2020 | 2.800 | 2.870 | 2.710 | 2.765 | 21,757 | +0.02(+0.55%) |
May 27, 2020 | 2.850 | 2.850 | 2.670 | 2.750 | 18,779 | +0.04(+1.48%) |
May 26, 2020 | 2.750 | 2.880 | 2.690 | 2.710 | 35,665 | -0.04(-1.45%) |
May 22, 2020 | 2.670 | 2.750 | 2.670 | 2.750 | 3,000 | +0.13(+4.96%) |
May 21, 2020 | 2.620 | 2.750 | 2.600 | 2.620 | 16,851 | -0.06(-2.24%) |
May 20, 2020 | 2.665 | 2.880 | 2.665 | 2.680 | 38,443 | -0.04(-1.47%) |
May 19, 2020 | 2.700 | 2.750 | 2.620 | 2.720 | 20,371 | -0.02(-0.73%) |
May 18, 2020 | 2.660 | 2.750 | 2.600 | 2.740 | 20,052 | +0.03(+1.11%) |
May 15, 2020 | 2.640 | 2.760 | 2.590 | 2.710 | 32,800 | -0.03(-1.09%) |
May 14, 2020 | 2.610 | 2.800 | 2.600 | 2.740 | 7,553 | +0.07(+2.62%) |
May 13, 2020 | 2.740 | 2.780 | 2.610 | 2.670 | 26,985 | +0.11(+4.30%) |
May 12, 2020 | 2.750 | 2.880 | 2.560 | 2.560 | 37,551 | -0.19(-6.91%) |
May 11, 2020 | 2.500 | 3.330 | 2.500 | 2.750 | 97,925 | +0.16(+6.18%) |
May 08, 2020 | 2.660 | 2.670 | 2.580 | 2.590 | 32,000 | -0.11(-4.07%) |
May 07, 2020 | 2.680 | 2.750 | 2.630 | 2.700 | 33,925 | +0.06(+2.27%) |
May 06, 2020 | 2.650 | 2.750 | 2.560 | 2.640 | 93,095 | -0.02(-0.75%) |
May 05, 2020 | 2.650 | 2.730 | 2.640 | 2.660 | 41,384 | -0.04(-1.48%) |
May 04, 2020 | 2.760 | 2.790 | 2.660 | 2.700 | 15,073 | -0.02(-0.74%) |
May 01, 2020 | 2.900 | 2.900 | 2.660 | 2.720 | 30,800 | -0.21(-7.17%) |
Apr 30, 2020 | 2.830 | 2.930 | 2.760 | 2.930 | 7,460 | +0.10(+3.53%) |
Apr 29, 2020 | 2.771 | 2.830 | 2.724 | 2.830 | 20,981 | +0.03(+1.07%) |
Apr 28, 2020 | 2.760 | 2.800 | 2.620 | 2.800 | 41,876 | -0.10(-3.45%) |
Apr 27, 2020 | 2.900 | 2.900 | 2.810 | 2.900 | 20,262 | +0.06(+2.11%) |
Apr 24, 2020 | 2.870 | 2.870 | 2.763 | 2.840 | 24,400 | +0.05(+1.79%) |
Apr 23, 2020 | 2.900 | 2.900 | 2.740 | 2.790 | 5,597 | +0.02(+0.72%) |
Apr 22, 2020 | 2.800 | 2.920 | 2.730 | 2.770 | 27,581 | -0.13(-4.48%) |
Apr 21, 2020 | 2.770 | 3.020 | 2.720 | 2.900 | 25,441 | +0.13(+4.69%) |
Apr 20, 2020 | 2.910 | 2.950 | 2.760 | 2.770 | 16,306 | -0.23(-7.67%) |
Apr 17, 2020 | 3.100 | 3.110 | 2.920 | 3.000 | 7,800 | -0.08(-2.60%) |
Apr 16, 2020 | 2.920 | 3.080 | 2.850 | 3.080 | 10,911 | +0.20(+6.94%) |
Apr 15, 2020 | 2.950 | 3.060 | 2.810 | 2.880 | 28,393 | -0.16(-5.26%) |
Apr 14, 2020 | 2.870 | 3.390 | 2.820 | 3.040 | 71,280 | +0.16(+5.56%) |
Apr 13, 2020 | 2.980 | 2.980 | 2.760 | 2.880 | 24,071 | -0.11(-3.54%) |
Apr 09, 2020 | 2.890 | 3.110 | 2.710 | 2.986 | 72,800 | -0.01(-0.48%) |
Apr 08, 2020 | 2.870 | 3.670 | 2.840 | 3.000 | 472,485 | +0.31(+11.52%) |
Apr 06, 2020 | 2.690 | 2.690 | 2.690 | 0 | +0.04(+1.51%) | |
Apr 03, 2020 | 2.700 | 2.790 | 2.470 | 2.650 | 10,800 | +0.05(+1.93%) |
Apr 02, 2020 | 2.780 | 2.780 | 2.500 | 2.600 | 28,446 | -0.05(-1.89%) |