Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.239 | 2.316 | 2.210 | 2.245 | 288,757 | -0.05(-2.30%) |
Jul 30, 2020 | 2.292 | 2.333 | 2.186 | 2.298 | 290,040 | -0.03(-1.26%) |
Jul 29, 2020 | 2.363 | 2.368 | 2.245 | 2.327 | 302,149 | +0.01(+0.51%) |
Jul 28, 2020 | 2.339 | 2.387 | 2.245 | 2.316 | 472,822 | -0.02(-1.01%) |
Jul 27, 2020 | 2.374 | 2.421 | 2.333 | 2.339 | 257,986 | -0.02(-0.99%) |
Jul 24, 2020 | 2.468 | 2.468 | 2.357 | 2.363 | 234,647 | -0.09(-3.60%) |
Jul 23, 2020 | 2.380 | 2.462 | 2.363 | 2.451 | 166,216 | +0.01(+0.48%) |
Jul 22, 2020 | 2.474 | 2.474 | 2.298 | 2.439 | 378,784 | +0.02(+0.73%) |
Jul 21, 2020 | 2.439 | 2.568 | 2.398 | 2.421 | 355,134 | +0.00(+0.00%) |
Jul 20, 2020 | 2.504 | 2.574 | 2.421 | 2.421 | 313,678 | -0.09(-3.51%) |
Jul 17, 2020 | 2.539 | 2.598 | 2.457 | 2.509 | 401,061 | -0.05(-1.84%) |
Jul 16, 2020 | 2.615 | 2.645 | 2.498 | 2.556 | 393,367 | -0.05(-2.03%) |
Jul 15, 2020 | 2.498 | 2.645 | 2.486 | 2.609 | 596,618 | +0.15(+5.97%) |
Jul 14, 2020 | 2.333 | 2.468 | 2.333 | 2.462 | 343,846 | +0.08(+3.46%) |
Jul 13, 2020 | 2.480 | 2.480 | 2.316 | 2.380 | 526,348 | -0.08(-3.34%) |
Jul 10, 2020 | 2.368 | 2.480 | 2.368 | 2.462 | 356,820 | +0.05(+1.95%) |
Jul 09, 2020 | 2.492 | 2.521 | 2.363 | 2.415 | 268,306 | -0.07(-2.84%) |
Jul 08, 2020 | 2.392 | 2.492 | 2.386 | 2.486 | 291,342 | +0.09(+3.93%) |
Jul 07, 2020 | 2.562 | 2.562 | 2.368 | 2.392 | 460,662 | -0.18(-6.87%) |
Jul 06, 2020 | 2.398 | 2.586 | 2.398 | 2.568 | 484,359 | +0.16(+6.85%) |
Jul 02, 2020 | 2.421 | 2.509 | 2.363 | 2.404 | 332,318 | -0.02(-0.73%) |
Jul 01, 2020 | 2.415 | 2.498 | 2.357 | 2.421 | 358,930 | +0.01(+0.49%) |
Jun 30, 2020 | 2.351 | 2.421 | 2.239 | 2.410 | 679,012 | +0.06(+2.50%) |
Jun 29, 2020 | 2.069 | 2.439 | 2.057 | 2.351 | 1,163,055 | +0.30(+14.61%) |
Jun 26, 2020 | 2.145 | 2.166 | 2.004 | 2.051 | 704,452 | -0.12(-5.42%) |
Jun 25, 2020 | 2.057 | 2.286 | 2.057 | 2.169 | 578,509 | +0.04(+1.93%) |
Jun 24, 2020 | 2.263 | 2.316 | 2.010 | 2.127 | 992,737 | -0.15(-6.70%) |
Jun 23, 2020 | 2.368 | 2.421 | 2.257 | 2.280 | 850,249 | -0.01(-0.51%) |
Jun 22, 2020 | 2.392 | 2.451 | 2.280 | 2.292 | 772,220 | -0.13(-5.34%) |
Jun 19, 2020 | 2.674 | 2.692 | 2.327 | 2.421 | 6,178,256 | -0.17(-6.58%) |
Jun 18, 2020 | 2.498 | 2.656 | 2.498 | 2.592 | 194,869 | +0.08(+3.28%) |
Jun 17, 2020 | 2.821 | 2.821 | 2.498 | 2.509 | 594,100 | -0.12(-4.69%) |
Jun 16, 2020 | 2.850 | 2.850 | 2.609 | 2.633 | 463,087 | -0.02(-0.67%) |
Jun 15, 2020 | 2.433 | 2.692 | 2.380 | 2.650 | 839,723 | +0.11(+4.40%) |
Jun 12, 2020 | 2.727 | 2.833 | 2.471 | 2.539 | 1,749,561 | +0.06(+2.37%) |
Jun 11, 2020 | 2.662 | 2.868 | 2.468 | 2.480 | 1,342,860 | -0.40(-13.88%) |
Jun 10, 2020 | 3.091 | 3.226 | 2.874 | 2.880 | 1,277,973 | -0.35(-10.91%) |
Jun 09, 2020 | 3.409 | 3.409 | 3.121 | 3.232 | 1,040,791 | -0.19(-5.66%) |
Jun 08, 2020 | 3.262 | 3.497 | 3.203 | 3.426 | 1,479,548 | +0.29(+9.18%) |
Jun 05, 2020 | 3.056 | 3.197 | 2.981 | 3.138 | 1,740,713 | +0.18(+5.95%) |
Jun 04, 2020 | 2.921 | 3.109 | 2.797 | 2.962 | 1,326,372 | +0.11(+3.92%) |
Jun 03, 2020 | 2.656 | 2.993 | 2.656 | 2.850 | 1,685,197 | +0.24(+8.99%) |
Jun 02, 2020 | 2.586 | 2.620 | 2.504 | 2.615 | 834,906 | +0.07(+2.77%) |
Jun 01, 2020 | 2.580 | 2.730 | 2.539 | 2.545 | 1,181,854 | -0.04(-1.37%) |
May 29, 2020 | 2.762 | 2.780 | 2.509 | 2.580 | 1,409,756 | -0.15(-5.39%) |
May 28, 2020 | 2.833 | 2.856 | 2.656 | 2.727 | 794,913 | -0.06(-2.32%) |
May 27, 2020 | 2.985 | 3.032 | 2.721 | 2.792 | 1,988,609 | -0.21(-6.86%) |
May 26, 2020 | 3.079 | 3.085 | 2.974 | 2.997 | 946,640 | -0.05(-1.54%) |
May 22, 2020 | 3.068 | 3.144 | 3.007 | 3.044 | 586,703 | -0.09(-2.81%) |
May 21, 2020 | 3.174 | 3.179 | 3.003 | 3.132 | 433,759 | +0.01(+0.19%) |
May 20, 2020 | 3.079 | 3.144 | 3.021 | 3.127 | 525,836 | +0.07(+2.31%) |
May 19, 2020 | 3.085 | 3.162 | 2.991 | 3.056 | 522,649 | -0.09(-2.80%) |
May 18, 2020 | 3.150 | 3.326 | 3.050 | 3.144 | 1,202,618 | -0.02(-0.74%) |
May 15, 2020 | 2.909 | 3.168 | 2.862 | 3.168 | 645,748 | +0.26(+9.00%) |
May 14, 2020 | 2.751 | 2.975 | 2.614 | 2.906 | 750,922 | +0.10(+3.68%) |
May 13, 2020 | 3.009 | 3.009 | 2.654 | 2.803 | 1,303,316 | -0.20(-6.68%) |
May 12, 2020 | 3.061 | 3.118 | 2.923 | 3.004 | 949,044 | -0.05(-1.69%) |
May 11, 2020 | 3.124 | 3.216 | 3.038 | 3.055 | 1,349,365 | -0.02(-0.74%) |
May 08, 2020 | 3.135 | 3.210 | 3.015 | 3.078 | 956,733 | -0.09(-2.72%) |
May 07, 2020 | 2.981 | 3.176 | 2.637 | 3.164 | 1,524,895 | +0.07(+2.41%) |
May 06, 2020 | 3.411 | 3.411 | 2.895 | 3.090 | 1,235,618 | -0.01(-0.37%) |
May 05, 2020 | 3.525 | 3.726 | 3.049 | 3.101 | 2,774,841 | -0.29(-8.46%) |
May 04, 2020 | 2.826 | 3.560 | 2.723 | 3.388 | 4,648,220 | +0.46(+15.66%) |