Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.790 | 2.882 | 2.781 | 2.865 | 216,522 | +0.02(+0.59%) |
Jul 30, 2020 | 2.832 | 2.878 | 2.832 | 2.848 | 84,480 | -0.06(-2.14%) |
Jul 29, 2020 | 2.886 | 2.919 | 2.844 | 2.911 | 62,391 | -0.01(-0.29%) |
Jul 28, 2020 | 2.902 | 2.927 | 2.822 | 2.919 | 102,714 | +0.07(+2.50%) |
Jul 27, 2020 | 2.802 | 2.857 | 2.794 | 2.848 | 55,017 | +0.02(+0.74%) |
Jul 24, 2020 | 2.902 | 2.902 | 2.802 | 2.827 | 92,298 | -0.06(-2.03%) |
Jul 23, 2020 | 2.919 | 2.927 | 2.852 | 2.886 | 44,096 | -0.03(-0.86%) |
Jul 22, 2020 | 2.911 | 2.978 | 2.877 | 2.911 | 71,896 | +0.02(+0.58%) |
Jul 21, 2020 | 2.861 | 3.003 | 2.861 | 2.894 | 100,481 | +0.05(+1.76%) |
Jul 20, 2020 | 2.735 | 2.894 | 2.693 | 2.844 | 173,380 | +0.10(+3.66%) |
Jul 17, 2020 | 2.844 | 2.886 | 2.743 | 2.743 | 85,842 | -0.10(-3.53%) |
Jul 16, 2020 | 2.810 | 2.919 | 2.785 | 2.844 | 137,893 | -0.07(-2.30%) |
Jul 15, 2020 | 2.911 | 2.978 | 2.894 | 2.911 | 133,133 | -0.01(-0.29%) |
Jul 14, 2020 | 2.810 | 2.953 | 2.769 | 2.919 | 195,919 | -0.01(-0.29%) |
Jul 13, 2020 | 2.802 | 2.944 | 2.743 | 2.927 | 171,642 | +0.08(+2.94%) |
Jul 10, 2020 | 2.685 | 2.859 | 2.685 | 2.844 | 139,285 | +0.12(+4.29%) |
Jul 09, 2020 | 2.752 | 2.752 | 2.702 | 2.727 | 65,047 | -0.03(-0.91%) |
Jul 08, 2020 | 2.727 | 2.777 | 2.702 | 2.752 | 61,422 | +0.03(+1.23%) |
Jul 07, 2020 | 2.677 | 2.769 | 2.664 | 2.718 | 135,809 | -0.03(-1.22%) |
Jul 06, 2020 | 2.819 | 2.819 | 2.710 | 2.752 | 115,540 | +0.03(+0.92%) |
Jul 02, 2020 | 2.735 | 2.785 | 2.710 | 2.727 | 45,910 | +0.00(+0.00%) |
Jul 01, 2020 | 2.794 | 2.794 | 2.710 | 2.727 | 73,876 | -0.03(-1.21%) |
Jun 30, 2020 | 2.643 | 2.760 | 2.626 | 2.760 | 166,360 | +0.08(+3.12%) |
Jun 29, 2020 | 2.693 | 2.902 | 2.660 | 2.677 | 193,883 | -0.06(-2.03%) |
Jun 26, 2020 | 2.633 | 2.750 | 2.608 | 2.732 | 191,997 | +0.04(+1.33%) |
Jun 25, 2020 | 2.675 | 2.717 | 2.629 | 2.696 | 102,369 | +0.04(+1.57%) |
Jun 24, 2020 | 2.734 | 2.763 | 2.606 | 2.654 | 106,904 | -0.12(-4.37%) |
Jun 23, 2020 | 2.742 | 2.851 | 2.734 | 2.775 | 173,072 | +0.04(+1.53%) |
Jun 22, 2020 | 2.784 | 2.800 | 2.675 | 2.734 | 125,991 | -0.05(-1.80%) |
Jun 19, 2020 | 3.177 | 3.177 | 2.784 | 2.784 | 420,719 | -0.34(-10.96%) |
Jun 18, 2020 | 3.202 | 3.235 | 3.122 | 3.126 | 73,411 | -0.06(-1.84%) |
Jun 17, 2020 | 3.152 | 3.227 | 3.110 | 3.185 | 92,545 | +0.07(+2.14%) |
Jun 16, 2020 | 3.177 | 3.210 | 3.053 | 3.118 | 83,917 | -0.05(-1.58%) |
Jun 15, 2020 | 2.909 | 3.177 | 2.909 | 3.168 | 104,811 | +0.15(+4.99%) |
Jun 12, 2020 | 3.009 | 3.026 | 2.907 | 3.018 | 83,019 | +0.15(+5.25%) |
Jun 11, 2020 | 3.085 | 3.134 | 2.801 | 2.867 | 180,054 | -0.30(-9.50%) |
Jun 10, 2020 | 3.193 | 3.210 | 3.060 | 3.168 | 138,231 | +0.01(+0.26%) |
Jun 09, 2020 | 3.243 | 3.252 | 3.135 | 3.160 | 122,397 | -0.08(-2.58%) |
Jun 08, 2020 | 3.193 | 3.285 | 3.177 | 3.243 | 218,271 | -0.02(-0.51%) |
Jun 05, 2020 | 3.185 | 3.269 | 3.152 | 3.260 | 164,603 | +0.09(+2.90%) |
Jun 04, 2020 | 3.202 | 3.202 | 3.101 | 3.168 | 47,148 | -0.03(-1.04%) |
Jun 03, 2020 | 3.177 | 3.227 | 3.126 | 3.202 | 123,463 | +0.10(+3.23%) |
Jun 02, 2020 | 3.218 | 3.227 | 3.009 | 3.101 | 158,945 | -0.07(-2.11%) |
Jun 01, 2020 | 3.110 | 3.168 | 3.055 | 3.168 | 90,923 | +0.10(+3.27%) |
May 29, 2020 | 3.118 | 3.122 | 2.980 | 3.068 | 63,759 | -0.11(-3.42%) |
May 28, 2020 | 3.093 | 3.260 | 3.093 | 3.177 | 173,077 | +0.04(+1.24%) |
May 27, 2020 | 3.163 | 3.204 | 3.061 | 3.138 | 109,299 | -0.02(-0.79%) |
May 26, 2020 | 3.204 | 3.221 | 3.129 | 3.163 | 124,439 | +0.01(+0.26%) |
May 22, 2020 | 3.005 | 3.163 | 2.921 | 3.154 | 150,548 | +0.13(+4.41%) |
May 21, 2020 | 2.905 | 3.030 | 2.788 | 3.021 | 159,670 | +0.26(+9.34%) |
May 20, 2020 | 2.905 | 2.946 | 2.705 | 2.763 | 199,770 | -0.03(-1.19%) |
May 19, 2020 | 2.930 | 2.971 | 2.788 | 2.796 | 130,744 | -0.13(-4.55%) |
May 18, 2020 | 2.788 | 2.938 | 2.722 | 2.930 | 219,027 | +0.21(+7.65%) |
May 15, 2020 | 2.630 | 2.863 | 2.630 | 2.722 | 150,548 | +0.13(+5.14%) |
May 14, 2020 | 2.638 | 2.676 | 2.530 | 2.588 | 87,124 | +0.00(+0.00%) |
May 13, 2020 | 2.713 | 2.713 | 2.562 | 2.588 | 161,653 | -0.07(-2.81%) |
May 12, 2020 | 2.630 | 2.796 | 2.626 | 2.663 | 179,145 | +0.04(+1.59%) |
May 11, 2020 | 2.555 | 2.630 | 2.522 | 2.622 | 69,932 | +0.08(+3.28%) |
May 08, 2020 | 2.538 | 2.630 | 2.514 | 2.538 | 88,911 | +0.00(+0.00%) |
May 07, 2020 | 2.622 | 2.622 | 2.497 | 2.538 | 90,983 | +0.02(+0.99%) |
May 06, 2020 | 2.505 | 2.537 | 2.455 | 2.514 | 65,049 | +0.01(+0.33%) |
May 05, 2020 | 2.538 | 2.605 | 2.505 | 2.505 | 123,855 | -0.02(-0.99%) |
May 04, 2020 | 2.497 | 2.530 | 2.472 | 2.530 | 61,244 | +0.02(+0.66%) |