Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 15.80 | 17.40 | 15.80 | 16.60 | 6,702 | +0.60(+3.75%) |
Jun 29, 2020 | 16.70 | 17.90 | 15.10 | 16.00 | 4,635 | +1.00(+6.67%) |
Jun 26, 2020 | 18.00 | 18.10 | 14.50 | 15.00 | 17,810 | -3.30(-18.03%) |
Jun 25, 2020 | 18.50 | 19.80 | 18.00 | 18.30 | 18,718 | -0.70(-3.68%) |
Jun 24, 2020 | 18.20 | 19.30 | 16.10 | 19.00 | 38,564 | +0.20(+1.06%) |
Jun 23, 2020 | 18.50 | 19.90 | 17.90 | 18.80 | 43,067 | +0.80(+4.44%) |
Jun 22, 2020 | 18.00 | 19.90 | 16.10 | 18.00 | 128,691 | +3.00(+20.00%) |
Jun 19, 2020 | 13.60 | 16.00 | 13.00 | 15.00 | 75,220 | +1.00(+7.14%) |
Jun 18, 2020 | 13.10 | 14.50 | 13.10 | 14.00 | 14,616 | +0.40(+2.94%) |
Jun 17, 2020 | 14.00 | 14.50 | 13.20 | 13.60 | 11,697 | -1.10(-7.48%) |
Jun 16, 2020 | 14.00 | 17.80 | 14.00 | 14.70 | 73,456 | +0.70(+5.00%) |
Jun 15, 2020 | 13.40 | 14.40 | 12.50 | 14.00 | 14,367 | -0.30(-2.10%) |
Jun 12, 2020 | 12.60 | 16.00 | 12.50 | 14.30 | 20,910 | +1.40(+10.85%) |
Jun 11, 2020 | 15.80 | 16.50 | 12.20 | 12.90 | 84,541 | -1.20(-8.51%) |
Jun 10, 2020 | 13.70 | 14.80 | 13.70 | 14.10 | 16,034 | -0.20(-1.40%) |
Jun 09, 2020 | 14.20 | 14.80 | 13.80 | 14.30 | 16,330 | +0.10(+0.70%) |
Jun 08, 2020 | 15.40 | 15.50 | 13.70 | 14.20 | 51,023 | +0.60(+4.41%) |
Jun 05, 2020 | 16.50 | 16.50 | 12.10 | 13.60 | 27,890 | -0.80(-5.56%) |
Jun 04, 2020 | 13.80 | 14.70 | 13.40 | 14.40 | 28,245 | +0.00(+0.00%) |
Jun 03, 2020 | 15.00 | 15.00 | 13.50 | 14.40 | 42,011 | -1.20(-7.69%) |
Jun 02, 2020 | 17.90 | 17.90 | 15.20 | 15.60 | 52,503 | -0.70(-4.29%) |
Jun 01, 2020 | 13.60 | 16.30 | 12.70 | 16.30 | 92,624 | +1.80(+12.41%) |
May 29, 2020 | 15.20 | 15.70 | 13.80 | 14.50 | 100,000 | -2.20(-13.17%) |
May 28, 2020 | 19.30 | 23.60 | 16.00 | 16.70 | 574,147 | -9.10(-35.27%) |
May 27, 2020 | 17.70 | 27.90 | 13.30 | 25.80 | 6,892,144 | +17.50(+210.84%) |
May 26, 2020 | 7.500 | 9.000 | 6.500 | 8.300 | 145,396 | +2.10(+33.87%) |
May 22, 2020 | 4.100 | 13.70 | 4.100 | 6.200 | 818,020 | +2.60(+72.22%) |
May 21, 2020 | 3.800 | 3.800 | 3.600 | 3.600 | 2,326 | -0.20(-5.26%) |
May 20, 2020 | 3.700 | 4.200 | 3.400 | 3.800 | 11,707 | +0.28(+8.02%) |
May 19, 2020 | 3.372 | 3.560 | 3.348 | 3.518 | 3,058 | +0.09(+2.66%) |
May 18, 2020 | 3.780 | 3.780 | 3.300 | 3.427 | 2,419 | +0.15(+4.67%) |
May 15, 2020 | 3.391 | 3.975 | 3.150 | 3.274 | 18,040 | +0.07(+2.31%) |
May 14, 2020 | 3.200 | 3.340 | 3.200 | 3.200 | 1,907 | -0.20(-5.88%) |
May 13, 2020 | 3.800 | 3.800 | 3.100 | 3.400 | 5,463 | -0.20(-5.56%) |
May 12, 2020 | 3.500 | 3.800 | 3.300 | 3.600 | 11,759 | +0.30(+9.09%) |
May 11, 2020 | 2.900 | 5.600 | 2.800 | 3.300 | 71,281 | +0.28(+9.42%) |
May 08, 2020 | 2.847 | 3.200 | 2.800 | 3.016 | 4,060 | +0.02(+0.50%) |
May 07, 2020 | 3.200 | 3.200 | 2.900 | 3.001 | 2,837 | +0.00(+0.03%) |
May 06, 2020 | 3.200 | 3.354 | 2.800 | 3.000 | 6,120 | -0.30(-9.09%) |
May 05, 2020 | 3.513 | 3.673 | 3.200 | 3.300 | 3,602 | -0.21(-6.06%) |
May 04, 2020 | 3.553 | 3.712 | 3.100 | 3.513 | 1,568 | +0.07(+2.12%) |
May 01, 2020 | 3.278 | 4.500 | 3.277 | 3.440 | 2,340 | -0.26(-7.03%) |
Apr 30, 2020 | 3.803 | 4.500 | 3.080 | 3.700 | 3,820 | -0.10(-2.63%) |
Apr 29, 2020 | 3.400 | 4.000 | 3.200 | 3.800 | 2,505 | +0.40(+11.76%) |
Apr 28, 2020 | 4.000 | 4.200 | 3.100 | 3.400 | 3,190 | -0.40(-10.53%) |
Apr 27, 2020 | 3.300 | 4.500 | 3.300 | 3.800 | 13,029 | +0.65(+20.44%) |
Apr 24, 2020 | 3.658 | 3.658 | 3.000 | 3.155 | 2,010 | -0.25(-7.21%) |
Apr 23, 2020 | 3.000 | 3.400 | 3.000 | 3.400 | 1,826 | +0.20(+6.25%) |
Apr 22, 2020 | 3.300 | 3.300 | 3.098 | 3.200 | 470 | +0.09(+2.83%) |
Apr 21, 2020 | 3.210 | 3.255 | 3.096 | 3.112 | 577 | +0.04(+1.37%) |
Apr 20, 2020 | 3.300 | 3.300 | 2.850 | 3.070 | 5,933 | -0.29(-8.66%) |
Apr 17, 2020 | 3.300 | 3.524 | 3.104 | 3.361 | 2,440 | +0.09(+2.78%) |
Apr 16, 2020 | 3.538 | 4.000 | 3.000 | 3.270 | 2,350 | -0.10(-2.97%) |
Apr 15, 2020 | 4.500 | 4.500 | 3.200 | 3.370 | 15,782 | -0.13(-3.71%) |
Apr 14, 2020 | 3.000 | 3.600 | 2.900 | 3.500 | 9,554 | +0.30(+9.37%) |
Apr 13, 2020 | 3.500 | 3.500 | 2.951 | 3.200 | 2,760 | -0.17(-4.99%) |
Apr 09, 2020 | 3.200 | 3.368 | 3.200 | 3.368 | 200 | -0.08(-2.43%) |
Apr 08, 2020 | 3.500 | 3.500 | 3.000 | 3.452 | 292 | +0.05(+1.53%) |
Apr 07, 2020 | 3.000 | 3.444 | 3.000 | 3.400 | 630 | -0.10(-2.86%) |
Apr 06, 2020 | 3.500 | 3.500 | 3.152 | 3.500 | 683 | +0.50(+16.67%) |
Apr 03, 2020 | 3.517 | 3.517 | 3.000 | 3.000 | 1,000 | -0.35(-10.45%) |
Apr 02, 2020 | 3.400 | 3.700 | 3.318 | 3.350 | 1,372 | -0.50(-12.90%) |