Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3.640 | 3.674 | 3.520 | 3.630 | 888,457 | -0.02(-0.55%) |
Jun 29, 2020 | 3.500 | 3.680 | 3.350 | 3.650 | 1,111,380 | +0.17(+4.89%) |
Jun 26, 2020 | 3.620 | 3.645 | 3.400 | 3.480 | 1,070,900 | -0.22(-5.95%) |
Jun 25, 2020 | 3.310 | 3.700 | 3.300 | 3.700 | 1,469,061 | +0.20(+5.71%) |
Jun 24, 2020 | 3.650 | 3.680 | 3.250 | 3.500 | 2,064,266 | -0.26(-6.91%) |
Jun 23, 2020 | 3.630 | 3.790 | 3.620 | 3.760 | 1,305,787 | +0.16(+4.44%) |
Jun 22, 2020 | 3.640 | 3.640 | 3.520 | 3.600 | 1,856,911 | -0.12(-3.23%) |
Jun 19, 2020 | 3.950 | 3.960 | 3.650 | 3.720 | 1,447,400 | -0.06(-1.59%) |
Jun 18, 2020 | 3.740 | 3.940 | 3.700 | 3.780 | 1,124,748 | -0.07(-1.82%) |
Jun 17, 2020 | 3.980 | 3.999 | 3.800 | 3.850 | 1,389,294 | -0.13(-3.27%) |
Jun 16, 2020 | 4.310 | 4.310 | 3.760 | 3.980 | 2,032,543 | +0.10(+2.58%) |
Jun 15, 2020 | 3.260 | 3.990 | 3.250 | 3.880 | 2,813,686 | +0.06(+1.57%) |
Jun 12, 2020 | 3.790 | 3.880 | 3.460 | 3.820 | 3,135,500 | +0.47(+14.03%) |
Jun 11, 2020 | 3.250 | 3.650 | 3.150 | 3.350 | 4,292,381 | -0.65(-16.25%) |
Jun 10, 2020 | 4.460 | 4.500 | 3.670 | 4.000 | 5,858,460 | -0.39(-8.88%) |
Jun 09, 2020 | 4.700 | 4.770 | 4.230 | 4.390 | 5,889,420 | -0.49(-10.04%) |
Jun 08, 2020 | 4.760 | 4.950 | 4.450 | 4.880 | 8,131,952 | +0.76(+18.45%) |
Jun 05, 2020 | 4.700 | 4.990 | 4.061 | 4.120 | 5,682,900 | +0.26(+6.74%) |
Jun 04, 2020 | 3.650 | 3.950 | 3.450 | 3.860 | 2,609,383 | +0.31(+8.73%) |
Jun 03, 2020 | 3.290 | 3.590 | 3.280 | 3.550 | 1,569,270 | +0.34(+10.59%) |
Jun 02, 2020 | 3.250 | 3.310 | 3.170 | 3.210 | 695,510 | +0.04(+1.26%) |
Jun 01, 2020 | 3.040 | 3.250 | 2.950 | 3.170 | 1,063,954 | +0.11(+3.59%) |
May 29, 2020 | 3.120 | 3.130 | 3.000 | 3.060 | 1,118,000 | -0.13(-4.08%) |
May 28, 2020 | 3.350 | 3.370 | 3.100 | 3.190 | 1,148,374 | -0.14(-4.20%) |
May 27, 2020 | 3.410 | 3.440 | 3.050 | 3.330 | 1,801,610 | +0.14(+4.39%) |
May 26, 2020 | 3.270 | 3.300 | 3.100 | 3.190 | 2,212,106 | +0.28(+9.62%) |
May 22, 2020 | 2.830 | 2.915 | 2.770 | 2.910 | 583,400 | +0.04(+1.39%) |
May 21, 2020 | 2.930 | 2.960 | 2.750 | 2.870 | 1,026,665 | -0.02(-0.69%) |
May 20, 2020 | 2.850 | 2.930 | 2.820 | 2.890 | 733,191 | +0.13(+4.71%) |
May 19, 2020 | 2.710 | 2.860 | 2.640 | 2.760 | 762,392 | +0.03(+1.10%) |
May 18, 2020 | 2.600 | 2.730 | 2.500 | 2.730 | 1,150,010 | +0.35(+14.71%) |
May 15, 2020 | 2.410 | 2.490 | 2.350 | 2.380 | 444,900 | -0.07(-2.86%) |
May 14, 2020 | 2.160 | 2.460 | 2.060 | 2.450 | 1,305,123 | +0.15(+6.52%) |
May 13, 2020 | 2.550 | 2.550 | 2.030 | 2.300 | 2,455,339 | -0.30(-11.54%) |
May 12, 2020 | 2.750 | 2.780 | 2.570 | 2.600 | 1,283,353 | -0.15(-5.45%) |
May 11, 2020 | 2.800 | 2.810 | 2.700 | 2.750 | 992,193 | -0.14(-4.84%) |
May 08, 2020 | 2.770 | 2.920 | 2.760 | 2.890 | 904,600 | +0.12(+4.33%) |
May 07, 2020 | 2.800 | 2.890 | 2.710 | 2.770 | 959,877 | +0.01(+0.36%) |
May 06, 2020 | 2.880 | 2.960 | 2.710 | 2.760 | 1,075,880 | -0.06(-2.13%) |
May 05, 2020 | 2.880 | 3.050 | 2.800 | 2.820 | 1,400,443 | +0.03(+1.08%) |
May 04, 2020 | 2.780 | 2.860 | 2.660 | 2.790 | 1,081,635 | -0.02(-0.73%) |
May 01, 2020 | 2.860 | 2.950 | 2.750 | 2.810 | 1,677,400 | -0.26(-8.46%) |
Apr 30, 2020 | 3.290 | 3.300 | 2.950 | 3.070 | 2,769,327 | -0.14(-4.36%) |
Apr 29, 2020 | 2.970 | 3.419 | 2.880 | 3.210 | 3,555,852 | +0.48(+17.60%) |
Apr 28, 2020 | 2.620 | 2.800 | 2.530 | 2.730 | 1,701,509 | +0.21(+8.32%) |
Apr 27, 2020 | 2.680 | 2.700 | 2.490 | 2.520 | 2,404,602 | -0.14(-5.26%) |
Apr 24, 2020 | 2.710 | 2.740 | 2.530 | 2.660 | 1,494,700 | -0.05(-1.85%) |
Apr 23, 2020 | 2.750 | 2.820 | 2.670 | 2.710 | 1,256,736 | -0.01(-0.37%) |
Apr 22, 2020 | 2.830 | 2.890 | 2.620 | 2.720 | 1,943,070 | -0.01(-0.37%) |
Apr 21, 2020 | 2.630 | 2.800 | 2.600 | 2.730 | 1,199,342 | +0.03(+1.11%) |
Apr 20, 2020 | 2.700 | 2.950 | 2.610 | 2.700 | 1,368,194 | -0.17(-5.92%) |
Apr 17, 2020 | 2.840 | 2.930 | 2.610 | 2.870 | 1,855,100 | +0.44(+18.11%) |
Apr 16, 2020 | 2.580 | 2.650 | 2.320 | 2.430 | 950,566 | -0.09(-3.57%) |
Apr 15, 2020 | 2.270 | 2.670 | 2.270 | 2.520 | 1,472,096 | -0.31(-11.11%) |
Apr 14, 2020 | 3.260 | 3.260 | 2.700 | 2.835 | 1,911,299 | -0.17(-5.50%) |
Apr 13, 2020 | 3.400 | 3.400 | 2.750 | 3.000 | 1,867,710 | -0.17(-5.36%) |
Apr 09, 2020 | 3.200 | 3.650 | 2.750 | 3.170 | 4,185,800 | +0.27(+9.31%) |
Apr 08, 2020 | 2.600 | 2.960 | 2.420 | 2.900 | 2,728,963 | +0.69(+31.22%) |
Apr 07, 2020 | 2.750 | 2.770 | 2.030 | 2.210 | 3,717,154 | +0.34(+18.18%) |
Apr 06, 2020 | 1.980 | 2.000 | 1.642 | 1.870 | 2,569,876 | +0.45(+31.69%) |
Apr 03, 2020 | 2.000 | 2.120 | 1.250 | 1.420 | 1,648,500 | -0.48(-25.26%) |
Apr 02, 2020 | 2.200 | 2.340 | 1.800 | 1.900 | 1,184,097 | -0.16(-7.77%) |