Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 4.987 | 5.147 | 4.922 | 5.081 | 3,559,775 | +0.07(+1.30%) |
Jun 29, 2020 | 4.856 | 5.052 | 4.682 | 5.016 | 3,776,374 | +0.19(+3.91%) |
Jun 26, 2020 | 4.835 | 4.885 | 4.662 | 4.827 | 4,061,155 | -0.13(-2.64%) |
Jun 25, 2020 | 4.472 | 4.972 | 4.443 | 4.958 | 3,102,640 | +0.25(+5.40%) |
Jun 24, 2020 | 4.842 | 4.864 | 4.443 | 4.704 | 4,446,486 | -0.33(-6.49%) |
Jun 23, 2020 | 4.856 | 5.045 | 4.820 | 5.030 | 2,921,456 | +0.28(+5.96%) |
Jun 22, 2020 | 4.740 | 4.805 | 4.609 | 4.747 | 2,869,545 | -0.05(-1.06%) |
Jun 19, 2020 | 5.081 | 5.139 | 4.762 | 4.798 | 6,908,786 | -0.21(-4.13%) |
Jun 18, 2020 | 4.948 | 5.163 | 4.884 | 5.005 | 2,881,020 | -0.06(-1.27%) |
Jun 17, 2020 | 5.226 | 5.226 | 5.041 | 5.069 | 3,201,406 | -0.15(-2.87%) |
Jun 16, 2020 | 5.447 | 5.454 | 4.991 | 5.219 | 6,408,100 | +0.12(+2.38%) |
Jun 15, 2020 | 4.805 | 5.283 | 4.713 | 5.098 | 9,765,480 | -0.06(-1.11%) |
Jun 12, 2020 | 4.848 | 5.162 | 4.689 | 5.155 | 7,548,500 | +0.75(+16.99%) |
Jun 11, 2020 | 4.328 | 4.805 | 4.285 | 4.406 | 9,441,984 | -0.70(-13.69%) |
Jun 10, 2020 | 5.454 | 5.483 | 4.748 | 5.105 | 9,825,224 | -0.26(-4.79%) |
Jun 09, 2020 | 5.832 | 6.117 | 5.354 | 5.362 | 10,267,072 | -0.85(-13.66%) |
Jun 08, 2020 | 5.597 | 6.509 | 5.297 | 6.210 | 14,954,601 | +1.16(+23.02%) |
Jun 05, 2020 | 5.205 | 5.668 | 4.955 | 5.048 | 12,145,849 | +0.31(+6.63%) |
Jun 04, 2020 | 4.207 | 4.870 | 4.135 | 4.734 | 10,540,457 | +0.58(+14.09%) |
Jun 03, 2020 | 3.957 | 4.228 | 3.943 | 4.150 | 5,442,847 | +0.27(+6.99%) |
Jun 02, 2020 | 4.085 | 4.157 | 3.829 | 3.879 | 6,069,485 | -0.09(-2.33%) |
Jun 01, 2020 | 3.800 | 4.100 | 3.772 | 3.971 | 4,868,288 | +0.16(+4.11%) |
May 29, 2020 | 3.750 | 3.936 | 3.679 | 3.814 | 6,047,608 | -0.04(-0.93%) |
May 28, 2020 | 3.993 | 4.064 | 3.814 | 3.850 | 6,240,492 | -0.11(-2.70%) |
May 27, 2020 | 3.978 | 4.050 | 3.715 | 3.957 | 8,287,820 | +0.14(+3.54%) |
May 26, 2020 | 4.007 | 4.064 | 3.722 | 3.822 | 9,527,939 | +0.19(+5.30%) |
May 22, 2020 | 3.308 | 3.665 | 3.183 | 3.629 | 8,068,433 | +0.29(+8.76%) |
May 21, 2020 | 3.230 | 3.344 | 3.123 | 3.337 | 7,337,110 | +0.11(+3.54%) |
May 20, 2020 | 3.123 | 3.305 | 3.080 | 3.223 | 6,536,445 | +0.19(+6.35%) |
May 19, 2020 | 2.994 | 3.116 | 2.859 | 3.030 | 6,681,068 | +0.06(+2.16%) |
May 18, 2020 | 2.802 | 2.994 | 2.709 | 2.966 | 7,826,686 | +0.32(+12.13%) |
May 15, 2020 | 2.724 | 2.795 | 2.617 | 2.645 | 7,552,427 | -0.14(-4.87%) |
May 14, 2020 | 2.474 | 2.788 | 2.353 | 2.781 | 6,497,793 | +0.25(+9.86%) |
May 13, 2020 | 2.681 | 2.695 | 2.388 | 2.531 | 6,751,181 | -0.13(-4.83%) |
May 12, 2020 | 2.888 | 2.909 | 2.659 | 2.659 | 6,461,035 | -0.20(-6.98%) |
May 11, 2020 | 2.980 | 3.023 | 2.852 | 2.859 | 4,806,037 | -0.14(-4.52%) |
May 08, 2020 | 2.752 | 3.037 | 2.738 | 2.994 | 8,523,848 | -0.05(-1.64%) |
May 07, 2020 | 2.923 | 3.137 | 2.873 | 3.044 | 6,345,433 | +0.15(+5.17%) |
May 06, 2020 | 2.902 | 3.087 | 2.895 | 2.895 | 7,865,421 | +0.00(+0.00%) |
May 05, 2020 | 2.866 | 3.044 | 2.852 | 2.895 | 5,393,460 | +0.19(+6.84%) |
May 04, 2020 | 2.609 | 2.766 | 2.467 | 2.709 | 4,208,386 | -0.04(-1.30%) |
May 01, 2020 | 2.809 | 2.845 | 2.645 | 2.745 | 5,255,996 | -0.18(-6.10%) |
Apr 30, 2020 | 3.123 | 3.137 | 2.802 | 2.923 | 7,504,622 | -0.21(-6.61%) |
Apr 29, 2020 | 2.994 | 3.280 | 2.937 | 3.130 | 10,379,058 | +0.38(+13.73%) |
Apr 28, 2020 | 2.588 | 2.916 | 2.560 | 2.752 | 8,243,181 | +0.29(+11.56%) |
Apr 27, 2020 | 2.282 | 2.552 | 2.210 | 2.467 | 7,543,724 | +0.22(+9.84%) |
Apr 24, 2020 | 2.353 | 2.374 | 2.160 | 2.246 | 5,995,432 | -0.12(-5.12%) |
Apr 23, 2020 | 2.381 | 2.524 | 2.353 | 2.367 | 4,103,938 | -0.01(-0.60%) |
Apr 22, 2020 | 2.531 | 2.567 | 2.274 | 2.381 | 5,491,899 | -0.10(-4.02%) |
Apr 21, 2020 | 2.324 | 2.488 | 2.289 | 2.481 | 5,713,444 | +0.11(+4.50%) |
Apr 20, 2020 | 2.310 | 2.410 | 2.217 | 2.374 | 6,115,501 | -0.12(-4.86%) |
Apr 17, 2020 | 2.438 | 2.517 | 2.317 | 2.495 | 9,963,167 | +0.24(+10.41%) |
Apr 16, 2020 | 2.510 | 2.524 | 2.203 | 2.260 | 6,583,947 | -0.22(-8.91%) |
Apr 15, 2020 | 2.453 | 2.531 | 2.317 | 2.481 | 6,248,136 | -0.14(-5.17%) |
Apr 14, 2020 | 2.716 | 2.816 | 2.474 | 2.617 | 7,831,004 | +0.00(+0.00%) |
Apr 13, 2020 | 2.959 | 2.966 | 2.460 | 2.617 | 10,101,068 | -0.14(-5.17%) |
Apr 09, 2020 | 2.930 | 3.244 | 2.567 | 2.759 | 18,463,732 | +0.09(+3.48%) |
Apr 08, 2020 | 2.339 | 2.724 | 2.303 | 2.667 | 14,381,670 | +0.46(+20.64%) |
Apr 07, 2020 | 2.296 | 2.602 | 2.118 | 2.210 | 17,827,862 | +0.24(+11.91%) |
Apr 06, 2020 | 2.011 | 2.274 | 1.889 | 1.975 | 11,795,888 | +0.15(+8.20%) |
Apr 03, 2020 | 2.139 | 2.139 | 1.526 | 1.825 | 14,853,373 | -0.31(-14.67%) |
Apr 02, 2020 | 2.923 | 2.923 | 2.075 | 2.139 | 17,934,836 | -0.96(-30.88%) |