Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.927 | 2.927 | 2.744 | 2.750 | 21,151 | -0.07(-2.42%) |
Jul 30, 2020 | 2.866 | 2.866 | 2.815 | 2.819 | 2,522 | +0.03(+0.98%) |
Jul 29, 2020 | 2.948 | 2.948 | 2.737 | 2.791 | 13,531 | -0.06(-1.98%) |
Jul 28, 2020 | 2.900 | 2.900 | 2.832 | 2.848 | 1,113 | +0.03(+1.03%) |
Jul 27, 2020 | 2.819 | 2.941 | 2.798 | 2.819 | 18,385 | +0.05(+1.97%) |
Jul 24, 2020 | 2.805 | 2.805 | 2.716 | 2.764 | 1,321 | +0.01(+0.25%) |
Jul 23, 2020 | 2.805 | 2.859 | 2.757 | 2.757 | 8,813 | -0.07(-2.64%) |
Jul 22, 2020 | 2.839 | 2.857 | 2.832 | 2.832 | 2,834 | +0.03(+1.22%) |
Jul 21, 2020 | 2.791 | 2.798 | 2.737 | 2.798 | 2,761 | +0.06(+2.24%) |
Jul 20, 2020 | 2.805 | 2.805 | 2.710 | 2.737 | 3,764 | -0.05(-1.95%) |
Jul 17, 2020 | 2.791 | 2.791 | 2.791 | 2.791 | 440 | +0.07(+2.76%) |
Jul 16, 2020 | 2.771 | 2.880 | 2.716 | 2.716 | 1,918 | -0.03(-0.99%) |
Jul 15, 2020 | 2.723 | 2.778 | 2.723 | 2.744 | 1,468 | -0.06(-2.18%) |
Jul 14, 2020 | 2.819 | 2.866 | 2.723 | 2.805 | 14,020 | -0.03(-0.92%) |
Jul 13, 2020 | 2.866 | 2.873 | 2.831 | 2.831 | 2,422 | +0.03(+1.18%) |
Jul 10, 2020 | 2.771 | 2.866 | 2.771 | 2.798 | 1,321 | +0.01(+0.49%) |
Jul 09, 2020 | 2.825 | 2.832 | 2.784 | 2.784 | 2,191 | -0.03(-1.17%) |
Jul 08, 2020 | 2.880 | 2.880 | 2.818 | 2.818 | 702 | -0.04(-1.23%) |
Jul 07, 2020 | 2.832 | 2.880 | 2.832 | 2.853 | 1,139 | -0.05(-1.87%) |
Jul 06, 2020 | 2.962 | 2.962 | 2.880 | 2.907 | 9,413 | -0.05(-1.84%) |
Jul 02, 2020 | 2.962 | 2.962 | 2.859 | 2.962 | 6,462 | +0.07(+2.47%) |
Jul 01, 2020 | 2.655 | 2.941 | 2.607 | 2.890 | 59,241 | +0.37(+14.73%) |
Jun 30, 2020 | 2.546 | 2.546 | 2.519 | 2.519 | 2,414 | -0.03(-1.33%) |
Jun 29, 2020 | 2.635 | 2.635 | 2.553 | 2.553 | 1,175 | +0.03(+1.08%) |
Jun 26, 2020 | 2.526 | 2.526 | 2.526 | 2.526 | 440 | +0.02(+0.82%) |
Jun 25, 2020 | 2.458 | 2.505 | 2.458 | 2.505 | 1,057 | +0.07(+2.94%) |
Jun 24, 2020 | 2.580 | 2.580 | 2.434 | 2.434 | 1,931 | -0.14(-5.30%) |
Jun 23, 2020 | 2.587 | 2.601 | 2.570 | 2.570 | 1,131 | +0.04(+1.48%) |
Jun 22, 2020 | 2.594 | 2.594 | 2.533 | 2.533 | 380 | +0.03(+1.09%) |
Jun 19, 2020 | 2.594 | 2.594 | 2.505 | 2.505 | 2,643 | +0.01(+0.55%) |
Jun 18, 2020 | 2.478 | 2.492 | 2.478 | 2.492 | 973 | -0.05(-2.14%) |
Jun 17, 2020 | 2.607 | 2.607 | 2.533 | 2.546 | 2,213 | -0.03(-1.32%) |
Jun 16, 2020 | 2.560 | 2.648 | 2.560 | 2.580 | 10,481 | -0.01(-0.26%) |
Jun 15, 2020 | 2.553 | 2.587 | 2.553 | 2.587 | 5,289 | +0.04(+1.60%) |
Jun 12, 2020 | 2.417 | 2.580 | 2.417 | 2.546 | 20,857 | +0.20(+8.41%) |
Jun 11, 2020 | 2.662 | 2.662 | 2.097 | 2.349 | 21,558 | -0.33(-12.44%) |
Jun 10, 2020 | 2.859 | 2.859 | 2.682 | 2.682 | 27,355 | +0.00(+0.00%) |
Jun 09, 2020 | 2.696 | 2.784 | 2.682 | 2.682 | 4,278 | -0.13(-4.60%) |
Jun 08, 2020 | 2.873 | 2.873 | 2.758 | 2.812 | 18,234 | -0.03(-1.20%) |
Jun 05, 2020 | 2.825 | 2.900 | 2.754 | 2.846 | 19,388 | +0.04(+1.46%) |
Jun 04, 2020 | 2.784 | 2.805 | 2.662 | 2.805 | 6,799 | +0.04(+1.48%) |
Jun 03, 2020 | 2.635 | 2.771 | 2.539 | 2.764 | 55,131 | +0.13(+4.91%) |
Jun 02, 2020 | 2.618 | 2.635 | 2.618 | 2.635 | 2,143 | +0.03(+1.31%) |
Jun 01, 2020 | 2.607 | 2.607 | 2.540 | 2.601 | 1,661 | +0.00(+0.17%) |
May 29, 2020 | 2.533 | 2.600 | 2.458 | 2.596 | 2,350 | -0.02(-0.69%) |
May 28, 2020 | 2.635 | 2.635 | 2.614 | 2.614 | 1,429 | +0.01(+0.52%) |
May 27, 2020 | 2.553 | 2.648 | 2.553 | 2.601 | 9,203 | +0.05(+1.87%) |
May 26, 2020 | 2.376 | 2.553 | 2.376 | 2.553 | 16,076 | +0.14(+5.94%) |
May 22, 2020 | 2.402 | 2.410 | 2.402 | 2.410 | 587 | -0.09(-3.55%) |
May 21, 2020 | 2.519 | 2.519 | 2.499 | 2.499 | 4,578 | +0.03(+1.10%) |
May 20, 2020 | 2.478 | 2.519 | 2.430 | 2.471 | 3,935 | +0.08(+3.42%) |
May 19, 2020 | 2.349 | 2.390 | 2.349 | 2.390 | 1,053 | -0.06(-2.50%) |
May 18, 2020 | 2.478 | 2.512 | 2.417 | 2.451 | 64,027 | +0.06(+2.60%) |
May 15, 2020 | 2.389 | 2.389 | 2.389 | 2.389 | 587 | +0.11(+4.74%) |
May 14, 2020 | 2.267 | 2.359 | 2.247 | 2.281 | 20,060 | -0.05(-2.33%) |
May 13, 2020 | 2.315 | 2.335 | 2.315 | 2.335 | 531 | -0.05(-2.00%) |
May 12, 2020 | 2.383 | 2.587 | 2.383 | 2.383 | 17,304 | -0.01(-0.57%) |
May 11, 2020 | 2.458 | 2.485 | 2.383 | 2.396 | 10,754 | +0.03(+1.44%) |
May 08, 2020 | 2.573 | 2.573 | 2.342 | 2.362 | 8,666 | -0.15(-5.83%) |
May 07, 2020 | 2.516 | 2.516 | 2.509 | 2.509 | 430 | -0.09(-3.28%) |
May 06, 2020 | 2.601 | 2.601 | 2.594 | 2.594 | 521 | +0.04(+1.60%) |
May 05, 2020 | 2.601 | 2.601 | 2.518 | 2.553 | 838 | +0.01(+0.54%) |
May 04, 2020 | 2.328 | 2.539 | 2.328 | 2.539 | 1,806 | +0.03(+1.08%) |