Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.800 | 2.840 | 2.410 | 2.525 | 46,600 | -0.31(-11.09%) |
Jul 30, 2020 | 2.870 | 2.870 | 2.770 | 2.840 | 32,210 | +0.10(+3.65%) |
Jul 29, 2020 | 2.720 | 2.849 | 2.720 | 2.740 | 29,371 | +0.04(+1.48%) |
Jul 28, 2020 | 2.640 | 2.710 | 2.542 | 2.700 | 24,248 | +0.12(+4.65%) |
Jul 27, 2020 | 2.650 | 2.650 | 2.520 | 2.580 | 40,340 | -0.04(-1.53%) |
Jul 24, 2020 | 2.660 | 2.690 | 2.620 | 2.620 | 22,900 | -0.08(-3.03%) |
Jul 23, 2020 | 2.770 | 2.770 | 2.640 | 2.702 | 32,621 | -0.09(-3.15%) |
Jul 22, 2020 | 2.795 | 2.815 | 2.730 | 2.790 | 4,567 | -0.02(-0.71%) |
Jul 21, 2020 | 2.860 | 2.880 | 2.770 | 2.810 | 14,299 | -0.11(-3.89%) |
Jul 20, 2020 | 3.000 | 3.000 | 2.900 | 2.924 | 9,344 | -0.09(-3.03%) |
Jul 17, 2020 | 2.910 | 3.020 | 2.910 | 3.015 | 3,600 | -0.00(-0.17%) |
Jul 16, 2020 | 3.020 | 3.060 | 2.975 | 3.020 | 19,897 | -0.04(-1.47%) |
Jul 15, 2020 | 3.160 | 3.160 | 3.020 | 3.065 | 2,885 | +0.01(+0.41%) |
Jul 14, 2020 | 3.020 | 3.079 | 3.020 | 3.052 | 3,289 | -0.04(-1.38%) |
Jul 13, 2020 | 3.050 | 3.100 | 3.040 | 3.095 | 3,257 | +0.05(+1.62%) |
Jul 10, 2020 | 3.060 | 3.100 | 3.020 | 3.046 | 4,600 | +0.03(+0.85%) |
Jul 09, 2020 | 3.130 | 3.130 | 2.950 | 3.020 | 89,134 | -0.15(-4.73%) |
Jul 08, 2020 | 3.181 | 3.181 | 3.100 | 3.170 | 19,688 | -0.01(-0.31%) |
Jul 07, 2020 | 3.210 | 3.290 | 3.180 | 3.180 | 9,016 | -0.11(-3.34%) |
Jul 06, 2020 | 3.460 | 3.460 | 3.250 | 3.290 | 7,246 | -0.08(-2.52%) |
Jul 02, 2020 | 3.395 | 3.490 | 3.325 | 3.375 | 8,700 | -0.25(-6.90%) |
Jul 01, 2020 | 3.500 | 3.720 | 3.440 | 3.625 | 23,590 | +0.21(+5.99%) |
Jun 30, 2020 | 3.490 | 3.530 | 3.220 | 3.420 | 13,272 | -0.02(-0.44%) |
Jun 29, 2020 | 3.470 | 3.520 | 3.435 | 3.435 | 926 | -0.04(-1.06%) |
Jun 26, 2020 | 3.360 | 3.490 | 3.360 | 3.472 | 2,800 | +0.05(+1.52%) |
Jun 25, 2020 | 3.425 | 3.425 | 3.420 | 3.420 | 568 | +0.01(+0.41%) |
Jun 24, 2020 | 3.420 | 3.420 | 3.340 | 3.406 | 5,627 | -0.06(-1.70%) |
Jun 23, 2020 | 3.490 | 3.575 | 3.430 | 3.465 | 3,865 | -0.02(-0.69%) |
Jun 22, 2020 | 3.440 | 3.630 | 3.420 | 3.489 | 4,078 | -0.10(-2.87%) |
Jun 19, 2020 | 3.533 | 3.601 | 3.533 | 3.592 | 400 | -0.06(-1.72%) |
Jun 18, 2020 | 3.660 | 3.704 | 3.630 | 3.655 | 1,557 | -0.04(-1.00%) |
Jun 17, 2020 | 3.640 | 3.692 | 3.640 | 3.692 | 712 | -0.02(-0.49%) |
Jun 16, 2020 | 3.760 | 3.760 | 3.570 | 3.710 | 1,271 | +0.00(+0.00%) |
Jun 15, 2020 | 3.650 | 3.790 | 3.600 | 3.710 | 5,921 | +0.08(+2.16%) |
Jun 12, 2020 | 3.580 | 3.650 | 3.560 | 3.632 | 2,900 | +0.10(+2.88%) |
Jun 11, 2020 | 3.640 | 3.719 | 3.530 | 3.530 | 3,756 | -0.04(-0.98%) |
Jun 10, 2020 | 3.565 | 3.630 | 3.565 | 3.565 | 1,778 | -0.06(-1.52%) |
Jun 09, 2020 | 3.670 | 3.670 | 3.555 | 3.620 | 3,783 | -0.05(-1.44%) |
Jun 08, 2020 | 3.649 | 3.740 | 3.649 | 3.673 | 3,024 | +0.04(+1.18%) |
Jun 05, 2020 | 3.750 | 3.750 | 3.551 | 3.630 | 11,400 | +0.12(+3.42%) |
Jun 04, 2020 | 3.460 | 3.580 | 3.460 | 3.510 | 7,757 | +0.07(+2.03%) |
Jun 03, 2020 | 3.432 | 3.500 | 3.432 | 3.440 | 8,490 | +0.04(+1.18%) |
Jun 02, 2020 | 3.440 | 3.480 | 3.400 | 3.400 | 3,367 | -0.10(-2.86%) |
Jun 01, 2020 | 3.520 | 3.610 | 3.500 | 3.500 | 4,854 | -0.14(-3.98%) |
May 29, 2020 | 3.630 | 3.650 | 3.620 | 3.645 | 800 | +0.03(+0.83%) |
May 28, 2020 | 3.611 | 3.680 | 3.560 | 3.615 | 4,443 | -0.00(-0.14%) |
May 27, 2020 | 3.890 | 3.890 | 3.520 | 3.620 | 13,008 | -0.24(-6.27%) |
May 26, 2020 | 3.890 | 3.950 | 3.800 | 3.862 | 3,086 | +0.10(+2.57%) |
May 22, 2020 | 3.870 | 4.000 | 3.530 | 3.765 | 25,100 | -0.06(-1.69%) |
May 21, 2020 | 3.830 | 3.897 | 3.761 | 3.830 | 2,308 | -0.03(-0.78%) |
May 20, 2020 | 3.750 | 3.950 | 3.750 | 3.860 | 9,352 | +0.02(+0.53%) |
May 19, 2020 | 3.960 | 3.958 | 3.830 | 3.840 | 8,479 | -0.06(-1.54%) |
May 18, 2020 | 3.760 | 3.950 | 3.750 | 3.900 | 14,102 | +0.01(+0.20%) |
May 15, 2020 | 3.850 | 3.990 | 3.850 | 3.892 | 3,900 | +0.00(+0.05%) |
May 14, 2020 | 4.040 | 4.040 | 3.810 | 3.890 | 12,010 | +0.01(+0.26%) |
May 13, 2020 | 3.910 | 3.925 | 3.850 | 3.880 | 1,625 | -0.12(-3.01%) |
May 12, 2020 | 4.075 | 4.140 | 4.000 | 4.000 | 2,859 | -0.04(-0.92%) |
May 11, 2020 | 4.000 | 4.110 | 3.911 | 4.037 | 3,708 | +0.06(+1.57%) |
May 08, 2020 | 3.885 | 4.155 | 3.800 | 3.975 | 10,400 | -0.12(-2.93%) |
May 07, 2020 | 4.060 | 4.450 | 3.802 | 4.095 | 24,292 | -0.41(-9.00%) |
May 06, 2020 | 3.740 | 4.500 | 3.642 | 4.500 | 46,567 | +0.61(+15.68%) |
May 05, 2020 | 3.560 | 3.897 | 3.560 | 3.890 | 6,071 | +0.19(+5.14%) |
May 04, 2020 | 3.760 | 3.760 | 3.534 | 3.700 | 2,405 | -0.15(-3.90%) |