Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 2.930 | 2.960 | 2.850 | 2.930 | 3,052,232 | -0.02(-0.68%) |
Jun 29, 2020 | 2.990 | 3.030 | 2.910 | 2.950 | 2,053,405 | -0.02(-0.67%) |
Jun 26, 2020 | 2.970 | 2.990 | 2.870 | 2.970 | 3,137,100 | +0.00(+0.00%) |
Jun 25, 2020 | 2.950 | 3.030 | 2.850 | 2.970 | 2,510,232 | +0.12(+4.21%) |
Jun 24, 2020 | 2.940 | 2.960 | 2.790 | 2.850 | 1,901,511 | -0.11(-3.72%) |
Jun 23, 2020 | 2.940 | 3.050 | 2.910 | 2.960 | 2,474,113 | +0.01(+0.34%) |
Jun 22, 2020 | 2.890 | 2.950 | 2.760 | 2.950 | 2,561,116 | +0.08(+2.79%) |
Jun 19, 2020 | 2.970 | 2.981 | 2.870 | 2.870 | 2,286,300 | -0.07(-2.38%) |
Jun 18, 2020 | 2.970 | 3.040 | 2.910 | 2.940 | 1,540,824 | -0.02(-0.68%) |
Jun 17, 2020 | 3.090 | 3.100 | 2.940 | 2.960 | 1,875,579 | -0.13(-4.21%) |
Jun 16, 2020 | 3.090 | 3.120 | 2.960 | 3.090 | 2,246,420 | +0.00(+0.00%) |
Jun 15, 2020 | 2.860 | 3.090 | 2.820 | 3.090 | 2,139,826 | +0.17(+5.82%) |
Jun 12, 2020 | 2.950 | 2.980 | 2.810 | 2.920 | 2,359,400 | +0.12(+4.29%) |
Jun 11, 2020 | 2.790 | 3.020 | 2.730 | 2.800 | 3,396,085 | -0.10(-3.45%) |
Jun 10, 2020 | 3.020 | 3.060 | 2.890 | 2.900 | 2,117,290 | -0.12(-3.97%) |
Jun 09, 2020 | 3.020 | 3.140 | 2.970 | 3.020 | 1,920,713 | -0.04(-1.31%) |
Jun 08, 2020 | 3.000 | 3.110 | 2.930 | 3.060 | 2,376,395 | +0.08(+2.86%) |
Jun 05, 2020 | 3.120 | 3.170 | 2.940 | 2.975 | 3,308,800 | -0.12(-4.03%) |
Jun 04, 2020 | 3.020 | 3.180 | 2.910 | 3.100 | 4,022,697 | +0.24(+8.39%) |
Jun 03, 2020 | 2.940 | 3.000 | 2.830 | 2.860 | 3,520,357 | -0.04(-1.38%) |
Jun 02, 2020 | 3.060 | 3.130 | 2.900 | 2.900 | 4,361,021 | -0.16(-5.23%) |
Jun 01, 2020 | 3.290 | 3.320 | 2.980 | 3.060 | 5,764,200 | -0.23(-6.99%) |
May 29, 2020 | 2.980 | 3.400 | 2.890 | 3.290 | 10,762,000 | +0.43(+15.03%) |
May 28, 2020 | 2.980 | 3.040 | 2.830 | 2.860 | 2,772,558 | -0.17(-5.61%) |
May 27, 2020 | 3.070 | 3.070 | 2.770 | 3.030 | 3,183,016 | +0.09(+3.06%) |
May 26, 2020 | 2.980 | 3.120 | 2.880 | 2.940 | 4,519,984 | +0.10(+3.52%) |
May 22, 2020 | 2.930 | 2.960 | 2.760 | 2.840 | 2,277,100 | -0.07(-2.41%) |
May 21, 2020 | 3.040 | 3.130 | 2.770 | 2.910 | 5,388,496 | +0.15(+5.43%) |
May 20, 2020 | 2.670 | 2.790 | 2.590 | 2.760 | 1,548,278 | +0.14(+5.34%) |
May 19, 2020 | 2.650 | 2.750 | 2.570 | 2.620 | 1,365,762 | +0.02(+0.77%) |
May 18, 2020 | 2.690 | 2.790 | 2.560 | 2.600 | 2,168,278 | -0.02(-0.76%) |
May 15, 2020 | 2.490 | 2.655 | 2.420 | 2.620 | 1,719,700 | +0.13(+5.22%) |
May 14, 2020 | 2.440 | 2.590 | 2.360 | 2.490 | 1,703,047 | +0.00(+0.00%) |
May 13, 2020 | 2.550 | 2.600 | 2.370 | 2.490 | 2,201,962 | -0.06(-2.35%) |
May 12, 2020 | 2.700 | 2.830 | 2.550 | 2.550 | 2,735,574 | -0.12(-4.49%) |
May 11, 2020 | 2.460 | 2.730 | 2.400 | 2.670 | 3,771,995 | +0.25(+10.56%) |
May 08, 2020 | 2.700 | 2.700 | 2.370 | 2.415 | 6,326,700 | -0.21(-7.82%) |
May 07, 2020 | 2.900 | 2.920 | 2.610 | 2.620 | 6,592,458 | -0.58(-18.12%) |
May 06, 2020 | 3.160 | 3.250 | 3.090 | 3.200 | 1,744,837 | +0.03(+0.95%) |
May 05, 2020 | 3.160 | 3.240 | 3.100 | 3.170 | 1,887,750 | +0.03(+0.96%) |
May 04, 2020 | 2.960 | 3.200 | 2.900 | 3.140 | 1,732,092 | +0.13(+4.32%) |
May 01, 2020 | 2.910 | 3.010 | 2.730 | 3.010 | 2,132,600 | +0.06(+2.03%) |
Apr 30, 2020 | 3.080 | 3.170 | 2.930 | 2.950 | 2,544,855 | -0.14(-4.53%) |
Apr 29, 2020 | 3.000 | 3.110 | 2.870 | 3.090 | 1,964,017 | +0.16(+5.46%) |
Apr 28, 2020 | 3.210 | 3.270 | 2.890 | 2.930 | 2,857,517 | -0.25(-7.86%) |
Apr 27, 2020 | 3.100 | 3.350 | 3.070 | 3.180 | 2,615,767 | +0.12(+3.92%) |
Apr 24, 2020 | 2.840 | 3.130 | 2.785 | 3.060 | 2,598,000 | +0.23(+8.13%) |
Apr 23, 2020 | 2.690 | 2.890 | 2.660 | 2.830 | 2,341,424 | +0.16(+5.99%) |
Apr 22, 2020 | 2.690 | 2.770 | 2.580 | 2.670 | 1,439,866 | +0.00(+0.00%) |
Apr 21, 2020 | 2.780 | 2.840 | 2.550 | 2.670 | 1,972,729 | -0.13(-4.64%) |
Apr 20, 2020 | 2.670 | 2.940 | 2.630 | 2.800 | 1,947,878 | +0.11(+4.09%) |
Apr 17, 2020 | 2.830 | 2.830 | 2.680 | 2.690 | 1,152,100 | -0.01(-0.37%) |
Apr 16, 2020 | 2.790 | 2.860 | 2.660 | 2.700 | 1,309,148 | -0.05(-1.82%) |
Apr 15, 2020 | 2.780 | 2.820 | 2.640 | 2.750 | 1,644,247 | -0.09(-3.17%) |
Apr 14, 2020 | 2.770 | 2.940 | 2.690 | 2.840 | 2,457,263 | +0.11(+4.03%) |
Apr 13, 2020 | 2.750 | 2.860 | 2.670 | 2.730 | 1,766,468 | +0.00(+0.00%) |
Apr 09, 2020 | 2.800 | 2.930 | 2.610 | 2.730 | 2,584,900 | -0.04(-1.44%) |
Apr 08, 2020 | 2.980 | 2.980 | 2.760 | 2.770 | 1,363,332 | -0.17(-5.78%) |
Apr 07, 2020 | 3.170 | 3.250 | 2.861 | 2.940 | 2,258,463 | -0.24(-7.55%) |
Apr 06, 2020 | 3.250 | 3.350 | 3.100 | 3.180 | 2,953,338 | +0.09(+2.91%) |
Apr 03, 2020 | 2.580 | 3.120 | 2.500 | 3.090 | 4,635,200 | +0.50(+19.31%) |
Apr 02, 2020 | 2.520 | 2.610 | 2.420 | 2.590 | 1,160,155 | +0.13(+5.28%) |