Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.130 | 3.155 | 3.073 | 3.114 | 21,865,356 | -0.07(-2.31%) |
Jun 29, 2020 | 3.163 | 3.204 | 3.090 | 3.188 | 25,012,022 | +0.11(+3.45%) |
Jun 26, 2020 | 3.147 | 3.159 | 3.065 | 3.081 | 18,666,738 | -0.17(-5.28%) |
Jun 25, 2020 | 3.261 | 3.286 | 3.143 | 3.253 | 28,484,390 | +0.08(+2.58%) |
Jun 24, 2020 | 3.351 | 3.359 | 3.163 | 3.171 | 26,622,514 | -0.25(-7.18%) |
Jun 23, 2020 | 3.416 | 3.482 | 3.359 | 3.416 | 31,574,368 | +0.09(+2.70%) |
Jun 22, 2020 | 3.482 | 3.482 | 3.310 | 3.327 | 22,621,924 | -0.02(-0.73%) |
Jun 19, 2020 | 3.457 | 3.457 | 3.335 | 3.351 | 57,529,952 | -0.03(-0.97%) |
Jun 18, 2020 | 3.376 | 3.474 | 3.351 | 3.384 | 32,869,884 | -0.07(-2.13%) |
Jun 17, 2020 | 3.515 | 3.555 | 3.408 | 3.457 | 25,304,310 | +0.00(+0.00%) |
Jun 16, 2020 | 3.531 | 3.555 | 3.359 | 3.457 | 33,329,996 | +0.09(+2.67%) |
Jun 15, 2020 | 3.286 | 3.441 | 3.241 | 3.367 | 24,910,150 | -0.12(-3.51%) |
Jun 12, 2020 | 3.465 | 3.555 | 3.392 | 3.490 | 43,135,780 | +0.18(+5.43%) |
Jun 11, 2020 | 3.351 | 3.474 | 3.249 | 3.310 | 32,776,644 | -0.30(-8.37%) |
Jun 10, 2020 | 3.866 | 3.890 | 3.613 | 3.613 | 37,428,368 | -0.20(-5.15%) |
Jun 09, 2020 | 3.752 | 3.907 | 3.727 | 3.809 | 29,756,212 | -0.11(-2.92%) |
Jun 08, 2020 | 3.760 | 3.935 | 3.703 | 3.923 | 24,995,192 | +0.25(+6.67%) |
Jun 05, 2020 | 3.801 | 3.829 | 3.621 | 3.678 | 30,226,686 | +0.20(+5.63%) |
Jun 04, 2020 | 3.384 | 3.535 | 3.343 | 3.482 | 31,417,556 | +0.02(+0.71%) |
Jun 03, 2020 | 3.490 | 3.555 | 3.425 | 3.457 | 32,221,254 | +0.21(+6.55%) |
Jun 02, 2020 | 3.106 | 3.245 | 3.090 | 3.245 | 22,051,332 | +0.27(+9.17%) |
Jun 01, 2020 | 2.923 | 3.017 | 2.899 | 2.972 | 20,825,058 | +0.15(+5.20%) |
May 29, 2020 | 2.817 | 2.899 | 2.752 | 2.825 | 27,975,932 | -0.08(-2.81%) |
May 28, 2020 | 2.997 | 2.997 | 2.882 | 2.907 | 21,135,580 | -0.11(-3.52%) |
May 27, 2020 | 3.021 | 3.033 | 2.931 | 3.013 | 18,251,946 | +0.09(+3.07%) |
May 26, 2020 | 3.046 | 3.062 | 2.874 | 2.923 | 25,948,122 | +0.19(+6.87%) |
May 22, 2020 | 2.703 | 2.776 | 2.642 | 2.735 | 24,683,904 | +0.03(+1.21%) |
May 21, 2020 | 2.629 | 2.744 | 2.629 | 2.703 | 23,613,992 | +0.18(+7.12%) |
May 20, 2020 | 2.499 | 2.556 | 2.470 | 2.523 | 18,568,960 | +0.07(+3.00%) |
May 19, 2020 | 2.539 | 2.548 | 2.450 | 2.450 | 30,914,904 | -0.09(-3.54%) |
May 18, 2020 | 2.531 | 2.564 | 2.466 | 2.539 | 41,366,856 | +0.14(+5.78%) |
May 15, 2020 | 2.490 | 2.535 | 2.384 | 2.401 | 20,795,954 | -0.08(-3.29%) |
May 14, 2020 | 2.278 | 2.499 | 2.188 | 2.482 | 44,682,260 | +0.14(+5.92%) |
May 13, 2020 | 2.417 | 2.433 | 2.278 | 2.343 | 30,533,622 | -0.04(-1.71%) |
May 12, 2020 | 2.499 | 2.539 | 2.376 | 2.384 | 22,828,582 | -0.11(-4.26%) |
May 11, 2020 | 2.564 | 2.613 | 2.474 | 2.490 | 19,793,158 | -0.11(-4.09%) |
May 08, 2020 | 2.482 | 2.597 | 2.458 | 2.597 | 35,909,696 | +0.17(+7.20%) |
May 07, 2020 | 2.487 | 2.487 | 2.349 | 2.422 | 42,560,276 | -0.15(-5.71%) |
May 06, 2020 | 2.610 | 2.610 | 2.528 | 2.569 | 18,217,350 | -0.10(-3.67%) |
May 05, 2020 | 2.708 | 2.806 | 2.634 | 2.667 | 22,665,506 | -0.03(-1.21%) |
May 04, 2020 | 2.675 | 2.708 | 2.618 | 2.700 | 29,310,634 | -0.02(-0.60%) |
May 01, 2020 | 2.757 | 2.814 | 2.691 | 2.716 | 10,955,022 | -0.15(-5.40%) |
Apr 30, 2020 | 2.887 | 2.928 | 2.838 | 2.871 | 20,794,860 | -0.26(-8.33%) |
Apr 29, 2020 | 3.018 | 3.140 | 2.977 | 3.132 | 20,284,166 | +0.20(+6.67%) |
Apr 28, 2020 | 2.846 | 2.956 | 2.838 | 2.936 | 32,450,382 | +0.29(+11.11%) |
Apr 27, 2020 | 2.675 | 2.740 | 2.577 | 2.642 | 27,031,146 | +0.10(+3.85%) |
Apr 24, 2020 | 2.716 | 2.740 | 2.459 | 2.545 | 30,441,978 | -0.29(-10.34%) |
Apr 23, 2020 | 2.977 | 2.985 | 2.806 | 2.838 | 17,118,054 | -0.10(-3.33%) |
Apr 22, 2020 | 2.936 | 3.018 | 2.903 | 2.936 | 19,497,648 | +0.07(+2.27%) |
Apr 21, 2020 | 2.928 | 2.977 | 2.822 | 2.871 | 21,037,162 | -0.12(-4.09%) |
Apr 20, 2020 | 3.050 | 3.054 | 2.977 | 2.993 | 12,605,366 | -0.15(-4.68%) |
Apr 17, 2020 | 3.213 | 3.213 | 3.034 | 3.140 | 12,036,595 | +0.07(+2.12%) |
Apr 16, 2020 | 3.181 | 3.197 | 3.058 | 3.075 | 17,723,052 | -0.11(-3.33%) |
Apr 15, 2020 | 3.148 | 3.258 | 3.127 | 3.181 | 19,335,772 | -0.12(-3.70%) |
Apr 14, 2020 | 3.385 | 3.458 | 3.287 | 3.303 | 21,965,926 | -0.27(-7.53%) |
Apr 13, 2020 | 3.507 | 3.580 | 3.393 | 3.572 | 17,697,302 | +0.01(+0.23%) |
Apr 09, 2020 | 3.654 | 3.735 | 3.531 | 3.564 | 23,772,296 | -0.01(-0.23%) |
Apr 08, 2020 | 3.417 | 3.584 | 3.360 | 3.572 | 14,559,570 | +0.21(+6.31%) |
Apr 07, 2020 | 3.548 | 3.556 | 3.348 | 3.360 | 27,734,766 | +0.13(+4.04%) |
Apr 06, 2020 | 3.222 | 3.311 | 3.164 | 3.230 | 23,815,306 | +0.33(+11.55%) |
Apr 03, 2020 | 2.969 | 2.993 | 2.781 | 2.895 | 22,444,516 | -0.20(-6.33%) |
Apr 02, 2020 | 3.091 | 3.156 | 3.018 | 3.091 | 14,841,017 | +0.01(+0.26%) |