Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1.960 | 2.040 | 1.956 | 2.000 | 917,129 | +0.03(+1.52%) |
Jun 29, 2020 | 1.870 | 1.980 | 1.870 | 1.970 | 1,124,213 | +0.12(+6.49%) |
Jun 26, 2020 | 1.890 | 1.905 | 1.830 | 1.850 | 5,640,800 | -0.04(-2.12%) |
Jun 25, 2020 | 1.860 | 1.900 | 1.815 | 1.890 | 678,341 | +0.05(+2.72%) |
Jun 24, 2020 | 1.880 | 1.890 | 1.840 | 1.840 | 1,638,589 | -0.03(-1.60%) |
Jun 23, 2020 | 1.900 | 1.910 | 1.870 | 1.870 | 1,121,976 | +0.00(+0.00%) |
Jun 22, 2020 | 1.900 | 1.910 | 1.860 | 1.870 | 914,348 | -0.02(-1.06%) |
Jun 19, 2020 | 1.880 | 1.960 | 1.870 | 1.890 | 2,641,500 | -0.03(-1.56%) |
Jun 18, 2020 | 1.980 | 2.010 | 1.910 | 1.920 | 907,538 | -0.03(-1.54%) |
Jun 17, 2020 | 2.000 | 2.020 | 1.950 | 1.950 | 534,352 | -0.05(-2.50%) |
Jun 16, 2020 | 2.050 | 2.060 | 2.000 | 2.000 | 402,674 | -0.01(-0.50%) |
Jun 15, 2020 | 1.970 | 2.030 | 1.970 | 2.010 | 436,444 | +0.01(+0.50%) |
Jun 12, 2020 | 2.050 | 2.060 | 1.970 | 2.000 | 611,200 | +0.02(+1.01%) |
Jun 11, 2020 | 2.020 | 2.110 | 1.980 | 1.980 | 657,636 | -0.11(-5.26%) |
Jun 10, 2020 | 2.080 | 2.125 | 2.070 | 2.090 | 524,910 | +0.03(+1.46%) |
Jun 09, 2020 | 2.100 | 2.100 | 2.020 | 2.060 | 538,559 | -0.07(-3.29%) |
Jun 08, 2020 | 2.130 | 2.160 | 2.100 | 2.130 | 566,256 | +0.00(+0.00%) |
Jun 05, 2020 | 2.120 | 2.170 | 2.120 | 2.130 | 521,100 | +0.03(+1.43%) |
Jun 04, 2020 | 2.130 | 2.150 | 2.090 | 2.100 | 397,035 | -0.05(-2.33%) |
Jun 03, 2020 | 2.140 | 2.170 | 2.100 | 2.150 | 448,195 | +0.04(+1.90%) |
Jun 02, 2020 | 2.120 | 2.160 | 2.100 | 2.110 | 595,568 | +0.03(+1.44%) |
Jun 01, 2020 | 2.110 | 2.130 | 2.080 | 2.080 | 382,489 | -0.02(-0.95%) |
May 29, 2020 | 2.090 | 2.140 | 2.080 | 2.100 | 433,400 | +0.00(+0.00%) |
May 28, 2020 | 2.130 | 2.150 | 2.080 | 2.100 | 521,739 | -0.02(-0.94%) |
May 27, 2020 | 2.130 | 2.140 | 2.090 | 2.120 | 336,035 | +0.01(+0.47%) |
May 26, 2020 | 2.090 | 2.135 | 2.060 | 2.110 | 357,532 | +0.05(+2.43%) |
May 22, 2020 | 2.040 | 2.079 | 2.040 | 2.060 | 296,300 | +0.00(+0.00%) |
May 21, 2020 | 2.000 | 2.060 | 1.980 | 2.060 | 353,931 | +0.08(+4.04%) |
May 20, 2020 | 2.060 | 2.080 | 1.980 | 1.980 | 468,051 | -0.04(-1.98%) |
May 19, 2020 | 2.010 | 2.085 | 1.980 | 2.020 | 842,030 | +0.04(+2.02%) |
May 18, 2020 | 1.900 | 1.980 | 1.900 | 1.980 | 617,342 | +0.09(+4.76%) |
May 15, 2020 | 1.870 | 1.900 | 1.820 | 1.890 | 530,600 | +0.04(+2.16%) |
May 14, 2020 | 1.860 | 1.890 | 1.820 | 1.850 | 598,695 | +0.00(+0.00%) |
May 13, 2020 | 1.860 | 1.890 | 1.810 | 1.850 | 672,030 | +0.02(+1.09%) |
May 12, 2020 | 1.910 | 1.920 | 1.830 | 1.830 | 301,335 | -0.07(-3.68%) |
May 11, 2020 | 1.970 | 1.970 | 1.870 | 1.900 | 529,279 | +0.01(+0.53%) |
May 08, 2020 | 1.880 | 1.980 | 1.880 | 1.890 | 503,500 | +0.03(+1.61%) |
May 07, 2020 | 1.820 | 1.870 | 1.820 | 1.860 | 266,326 | +0.04(+2.20%) |
May 06, 2020 | 1.830 | 1.840 | 1.790 | 1.820 | 310,065 | +0.02(+1.11%) |
May 05, 2020 | 1.830 | 1.860 | 1.800 | 1.800 | 401,700 | -0.02(-1.10%) |
May 04, 2020 | 1.880 | 1.890 | 1.820 | 1.820 | 522,097 | -0.03(-1.62%) |
May 01, 2020 | 1.940 | 1.970 | 1.850 | 1.850 | 864,500 | -0.14(-7.04%) |
Apr 30, 2020 | 2.000 | 2.033 | 1.930 | 1.990 | 577,102 | -0.06(-2.93%) |
Apr 29, 2020 | 2.050 | 2.085 | 2.010 | 2.050 | 783,267 | +0.03(+1.49%) |
Apr 28, 2020 | 2.030 | 2.040 | 1.945 | 2.020 | 463,108 | +0.02(+1.00%) |
Apr 27, 2020 | 2.040 | 2.060 | 1.990 | 2.000 | 429,586 | -0.04(-1.96%) |
Apr 24, 2020 | 2.060 | 2.100 | 2.040 | 2.040 | 699,300 | -0.05(-2.39%) |
Apr 23, 2020 | 2.040 | 2.100 | 2.030 | 2.090 | 319,529 | +0.01(+0.48%) |
Apr 22, 2020 | 2.050 | 2.090 | 2.000 | 2.080 | 506,627 | +0.04(+1.96%) |
Apr 21, 2020 | 1.970 | 2.050 | 1.920 | 2.040 | 481,652 | +0.03(+1.49%) |
Apr 20, 2020 | 2.050 | 2.060 | 1.990 | 2.010 | 270,592 | -0.08(-3.83%) |
Apr 17, 2020 | 2.040 | 2.100 | 1.970 | 2.090 | 391,500 | +0.07(+3.47%) |
Apr 16, 2020 | 2.050 | 2.070 | 1.985 | 2.020 | 485,076 | -0.03(-1.46%) |
Apr 15, 2020 | 1.990 | 2.100 | 1.940 | 2.050 | 647,219 | +0.02(+0.99%) |
Apr 14, 2020 | 2.080 | 2.110 | 2.010 | 2.030 | 569,267 | -0.03(-1.46%) |
Apr 13, 2020 | 2.080 | 2.090 | 2.040 | 2.060 | 923,369 | -0.05(-2.37%) |
Apr 09, 2020 | 2.100 | 2.150 | 2.030 | 2.110 | 504,500 | +0.03(+1.44%) |
Apr 08, 2020 | 2.030 | 2.115 | 2.000 | 2.080 | 438,388 | +0.07(+3.48%) |
Apr 07, 2020 | 2.000 | 2.050 | 1.950 | 2.010 | 481,247 | +0.00(+0.00%) |
Apr 06, 2020 | 1.920 | 2.020 | 1.900 | 2.010 | 628,100 | +0.17(+9.24%) |
Apr 03, 2020 | 1.970 | 1.980 | 1.820 | 1.840 | 743,100 | -0.12(-6.12%) |
Apr 02, 2020 | 2.050 | 2.090 | 1.920 | 1.960 | 624,067 | -0.08(-3.92%) |