Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.296 | 4.361 | 4.157 | 4.323 | 8,227,488 | -0.01(-0.21%) |
Jun 29, 2020 | 4.138 | 4.351 | 4.074 | 4.333 | 7,079,572 | +0.21(+5.17%) |
Jun 26, 2020 | 4.222 | 4.268 | 4.036 | 4.120 | 9,311,190 | -0.19(-4.51%) |
Jun 25, 2020 | 4.148 | 4.411 | 4.129 | 4.314 | 5,499,434 | +0.09(+2.19%) |
Jun 24, 2020 | 4.249 | 4.310 | 4.148 | 4.222 | 8,159,601 | -0.13(-2.98%) |
Jun 23, 2020 | 4.351 | 4.453 | 4.323 | 4.351 | 5,698,946 | +0.08(+1.95%) |
Jun 22, 2020 | 4.212 | 4.291 | 4.112 | 4.268 | 4,476,930 | +0.07(+1.77%) |
Jun 19, 2020 | 4.268 | 4.319 | 4.168 | 4.194 | 8,041,585 | +0.06(+1.57%) |
Jun 18, 2020 | 4.166 | 4.296 | 4.046 | 4.129 | 8,673,165 | -0.13(-3.04%) |
Jun 17, 2020 | 4.472 | 4.536 | 4.230 | 4.259 | 7,833,610 | -0.29(-6.31%) |
Jun 16, 2020 | 4.546 | 4.712 | 4.421 | 4.546 | 9,999,820 | +0.26(+6.05%) |
Jun 15, 2020 | 3.935 | 4.323 | 3.935 | 4.286 | 10,540,546 | +0.05(+1.09%) |
Jun 12, 2020 | 4.407 | 4.504 | 4.124 | 4.240 | 8,557,680 | +0.07(+1.78%) |
Jun 11, 2020 | 4.143 | 4.472 | 4.124 | 4.166 | 10,824,666 | -0.58(-12.28%) |
Jun 10, 2020 | 4.916 | 4.972 | 4.648 | 4.749 | 7,438,494 | -0.23(-4.65%) |
Jun 09, 2020 | 5.203 | 5.203 | 4.902 | 4.981 | 9,909,962 | -0.37(-6.92%) |
Jun 08, 2020 | 5.157 | 5.397 | 5.018 | 5.351 | 17,622,908 | +0.50(+10.31%) |
Jun 05, 2020 | 4.731 | 4.921 | 4.731 | 4.851 | 13,538,345 | +0.39(+8.71%) |
Jun 04, 2020 | 4.388 | 4.490 | 4.351 | 4.462 | 6,581,421 | +0.02(+0.42%) |
Jun 03, 2020 | 4.472 | 4.564 | 4.407 | 4.444 | 9,734,016 | +0.05(+1.05%) |
Jun 02, 2020 | 4.259 | 4.407 | 4.212 | 4.398 | 5,998,781 | +0.23(+5.56%) |
Jun 01, 2020 | 3.981 | 4.180 | 3.898 | 4.166 | 4,816,733 | +0.16(+3.93%) |
May 29, 2020 | 3.981 | 4.046 | 3.888 | 4.009 | 6,518,362 | -0.04(-0.92%) |
May 28, 2020 | 4.148 | 4.185 | 4.027 | 4.046 | 4,864,719 | -0.12(-2.89%) |
May 27, 2020 | 4.083 | 4.185 | 3.925 | 4.166 | 7,918,049 | +0.13(+3.21%) |
May 26, 2020 | 4.083 | 4.111 | 3.999 | 4.036 | 5,660,868 | +0.10(+2.59%) |
May 22, 2020 | 3.861 | 3.960 | 3.810 | 3.935 | 4,587,816 | -0.03(-0.70%) |
May 21, 2020 | 4.027 | 4.083 | 3.842 | 3.962 | 5,188,596 | -0.03(-0.70%) |
May 20, 2020 | 3.851 | 3.990 | 3.796 | 3.990 | 6,672,325 | +0.28(+7.48%) |
May 19, 2020 | 3.981 | 4.046 | 3.689 | 3.712 | 14,574,211 | -0.40(-9.68%) |
May 18, 2020 | 3.620 | 4.138 | 3.611 | 4.111 | 8,730,135 | +0.68(+19.68%) |
May 15, 2020 | 3.268 | 3.444 | 3.231 | 3.435 | 4,752,106 | +0.19(+6.00%) |
May 14, 2020 | 3.148 | 3.333 | 2.944 | 3.240 | 7,799,027 | +0.00(+0.00%) |
May 13, 2020 | 3.472 | 3.500 | 3.222 | 3.240 | 7,002,514 | -0.26(-7.41%) |
May 12, 2020 | 3.425 | 3.601 | 3.425 | 3.500 | 12,086,233 | +0.10(+3.00%) |
May 11, 2020 | 3.537 | 3.554 | 3.361 | 3.398 | 7,532,941 | -0.18(-4.92%) |
May 08, 2020 | 3.611 | 3.652 | 3.527 | 3.574 | 6,158,349 | +0.05(+1.31%) |
May 07, 2020 | 3.425 | 3.546 | 3.375 | 3.527 | 15,045,978 | +0.23(+7.02%) |
May 06, 2020 | 3.379 | 3.518 | 3.259 | 3.296 | 10,531,149 | -0.08(-2.47%) |
May 05, 2020 | 3.305 | 3.481 | 3.213 | 3.379 | 14,381,760 | +0.26(+8.31%) |
May 04, 2020 | 2.990 | 3.245 | 2.944 | 3.120 | 9,305,612 | +0.03(+0.90%) |
May 01, 2020 | 3.305 | 3.361 | 3.037 | 3.092 | 7,433,895 | -0.28(-8.24%) |
Apr 30, 2020 | 3.481 | 3.481 | 3.143 | 3.370 | 13,274,743 | +0.05(+1.39%) |
Apr 29, 2020 | 3.009 | 3.361 | 3.009 | 3.324 | 11,725,077 | +0.42(+14.33%) |
Apr 28, 2020 | 2.814 | 2.981 | 2.814 | 2.907 | 9,570,085 | +0.09(+3.29%) |
Apr 27, 2020 | 2.722 | 2.879 | 2.574 | 2.814 | 9,470,537 | -0.01(-0.33%) |
Apr 24, 2020 | 2.963 | 3.060 | 2.722 | 2.824 | 9,802,981 | -0.06(-1.93%) |
Apr 23, 2020 | 2.805 | 3.138 | 2.777 | 2.879 | 14,364,891 | +0.19(+7.24%) |
Apr 22, 2020 | 2.518 | 2.694 | 2.509 | 2.685 | 8,366,263 | +0.25(+10.27%) |
Apr 21, 2020 | 2.333 | 2.453 | 2.314 | 2.435 | 16,277,069 | +0.00(+0.00%) |
Apr 20, 2020 | 2.305 | 2.555 | 2.296 | 2.435 | 12,586,695 | -0.09(-3.66%) |
Apr 17, 2020 | 2.324 | 2.574 | 2.296 | 2.527 | 13,368,222 | +0.20(+8.76%) |
Apr 16, 2020 | 2.314 | 2.389 | 2.296 | 2.324 | 7,646,906 | -0.01(-0.40%) |
Apr 15, 2020 | 2.268 | 2.379 | 2.213 | 2.333 | 7,827,759 | -0.09(-3.82%) |
Apr 14, 2020 | 2.379 | 2.463 | 2.324 | 2.426 | 11,311,173 | -0.05(-1.87%) |
Apr 13, 2020 | 2.703 | 2.731 | 2.435 | 2.472 | 6,379,587 | -0.08(-3.26%) |
Apr 09, 2020 | 2.851 | 2.879 | 2.430 | 2.555 | 22,028,516 | -0.18(-6.44%) |
Apr 08, 2020 | 2.602 | 2.750 | 2.435 | 2.731 | 18,673,432 | +0.19(+7.27%) |
Apr 07, 2020 | 2.657 | 2.907 | 2.509 | 2.546 | 17,952,020 | +0.06(+2.61%) |
Apr 06, 2020 | 2.314 | 2.555 | 2.231 | 2.481 | 15,709,860 | +0.23(+10.29%) |
Apr 03, 2020 | 2.481 | 2.490 | 2.009 | 2.250 | 19,778,570 | +0.06(+2.97%) |
Apr 02, 2020 | 1.981 | 2.324 | 1.889 | 2.185 | 21,081,448 | +0.42(+23.56%) |