Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.170 | 3.201 | 3.120 | 3.130 | 7,900 | -0.04(-1.23%) |
Jul 30, 2020 | 3.133 | 3.260 | 3.133 | 3.169 | 5,412 | -0.04(-1.31%) |
Jul 29, 2020 | 3.150 | 3.340 | 3.150 | 3.211 | 12,146 | +0.01(+0.34%) |
Jul 28, 2020 | 3.210 | 3.310 | 3.131 | 3.200 | 4,962 | +0.00(+0.00%) |
Jul 27, 2020 | 3.110 | 3.256 | 3.110 | 3.200 | 10,950 | +0.03(+0.95%) |
Jul 24, 2020 | 3.250 | 3.360 | 3.150 | 3.170 | 12,900 | -0.01(-0.31%) |
Jul 23, 2020 | 3.300 | 3.380 | 3.120 | 3.180 | 16,070 | -0.06(-2.00%) |
Jul 22, 2020 | 3.250 | 3.260 | 3.120 | 3.245 | 4,705 | -0.11(-3.28%) |
Jul 21, 2020 | 3.280 | 3.490 | 3.260 | 3.355 | 10,746 | +0.08(+2.29%) |
Jul 20, 2020 | 3.370 | 3.500 | 3.170 | 3.280 | 14,036 | -0.09(-2.67%) |
Jul 17, 2020 | 3.280 | 3.490 | 3.240 | 3.370 | 24,300 | -0.03(-0.88%) |
Jul 16, 2020 | 3.090 | 3.430 | 3.090 | 3.400 | 22,556 | +0.25(+7.94%) |
Jul 15, 2020 | 3.140 | 3.280 | 3.020 | 3.150 | 44,950 | -0.22(-6.53%) |
Jul 14, 2020 | 3.540 | 4.700 | 3.050 | 3.370 | 754,284 | +0.07(+2.12%) |
Jul 13, 2020 | 3.280 | 3.495 | 3.250 | 3.300 | 26,987 | -0.06(-1.79%) |
Jul 10, 2020 | 3.450 | 3.460 | 3.200 | 3.360 | 26,200 | -0.03(-0.97%) |
Jul 09, 2020 | 3.100 | 3.669 | 2.930 | 3.393 | 103,236 | +0.30(+9.80%) |
Jul 08, 2020 | 3.080 | 3.090 | 2.950 | 3.090 | 8,412 | +0.09(+3.00%) |
Jul 07, 2020 | 2.900 | 3.100 | 2.875 | 3.000 | 29,155 | +0.10(+3.42%) |
Jul 06, 2020 | 3.020 | 3.080 | 2.870 | 2.901 | 11,997 | -0.02(-0.82%) |
Jul 02, 2020 | 2.920 | 3.110 | 2.901 | 2.925 | 3,600 | -0.04(-1.19%) |
Jul 01, 2020 | 3.080 | 3.140 | 2.860 | 2.960 | 15,949 | -0.12(-3.91%) |
Jun 30, 2020 | 3.059 | 3.150 | 2.960 | 3.081 | 9,820 | +0.08(+2.69%) |
Jun 29, 2020 | 3.079 | 3.088 | 2.990 | 3.000 | 1,312 | -0.06(-1.96%) |
Jun 26, 2020 | 3.100 | 3.150 | 3.000 | 3.060 | 6,400 | -0.03(-0.97%) |
Jun 25, 2020 | 3.140 | 3.140 | 3.056 | 3.090 | 3,312 | -0.05(-1.50%) |
Jun 24, 2020 | 3.174 | 3.280 | 3.030 | 3.137 | 14,463 | -0.09(-2.84%) |
Jun 23, 2020 | 3.230 | 3.280 | 3.100 | 3.229 | 25,428 | +0.05(+1.53%) |
Jun 22, 2020 | 3.160 | 3.187 | 3.110 | 3.180 | 2,455 | +0.02(+0.63%) |
Jun 19, 2020 | 3.200 | 3.380 | 3.160 | 3.160 | 8,100 | -0.10(-3.07%) |
Jun 18, 2020 | 3.290 | 3.440 | 3.150 | 3.260 | 3,336 | -0.01(-0.23%) |
Jun 17, 2020 | 3.330 | 3.330 | 3.182 | 3.268 | 1,771 | +0.18(+5.75%) |
Jun 16, 2020 | 3.160 | 3.260 | 3.080 | 3.090 | 6,983 | +0.04(+1.31%) |
Jun 15, 2020 | 3.110 | 3.270 | 2.970 | 3.050 | 7,053 | +0.05(+1.67%) |
Jun 12, 2020 | 3.510 | 3.510 | 2.980 | 3.000 | 18,000 | -0.10(-3.30%) |
Jun 11, 2020 | 3.390 | 3.480 | 3.100 | 3.102 | 13,196 | -0.28(-8.22%) |
Jun 10, 2020 | 3.580 | 3.638 | 3.330 | 3.380 | 12,786 | -0.20(-5.59%) |
Jun 09, 2020 | 3.540 | 3.680 | 3.200 | 3.580 | 15,230 | +0.11(+3.17%) |
Jun 08, 2020 | 3.160 | 3.750 | 3.160 | 3.470 | 120,787 | +0.31(+9.81%) |
Jun 05, 2020 | 3.160 | 3.170 | 3.109 | 3.160 | 19,700 | +0.01(+0.32%) |
Jun 04, 2020 | 3.150 | 3.160 | 3.060 | 3.150 | 9,741 | +0.01(+0.32%) |
Jun 03, 2020 | 3.160 | 3.170 | 3.080 | 3.140 | 13,383 | -0.02(-0.63%) |
Jun 02, 2020 | 3.100 | 3.180 | 3.010 | 3.160 | 14,161 | +0.00(+0.00%) |
Jun 01, 2020 | 3.130 | 3.160 | 3.020 | 3.160 | 11,153 | +0.00(+0.16%) |
May 29, 2020 | 3.150 | 3.230 | 2.920 | 3.155 | 73,300 | +0.20(+6.59%) |
May 28, 2020 | 2.970 | 3.050 | 2.910 | 2.960 | 8,100 | -0.04(-1.33%) |
May 27, 2020 | 3.000 | 3.110 | 3.000 | 3.000 | 6,431 | -0.13(-4.10%) |
May 26, 2020 | 3.150 | 3.150 | 2.933 | 3.128 | 15,930 | +0.09(+2.90%) |
May 22, 2020 | 2.940 | 3.120 | 2.940 | 3.040 | 2,100 | +0.10(+3.40%) |
May 21, 2020 | 3.150 | 3.150 | 2.930 | 2.940 | 10,379 | -0.10(-3.29%) |
May 20, 2020 | 3.150 | 3.150 | 2.850 | 3.040 | 11,258 | -0.01(-0.33%) |
May 19, 2020 | 3.140 | 3.140 | 2.870 | 3.050 | 13,676 | +0.04(+1.33%) |
May 18, 2020 | 3.100 | 3.143 | 2.840 | 3.010 | 12,194 | -0.09(-2.91%) |
May 15, 2020 | 3.190 | 3.190 | 2.920 | 3.100 | 17,700 | +0.25(+8.78%) |
May 14, 2020 | 2.940 | 2.980 | 2.690 | 2.850 | 22,746 | -0.21(-6.95%) |
May 13, 2020 | 3.140 | 3.340 | 2.850 | 3.063 | 21,281 | -0.09(-2.76%) |
May 12, 2020 | 3.150 | 3.210 | 3.120 | 3.150 | 12,912 | +0.07(+2.27%) |
May 11, 2020 | 3.160 | 3.350 | 3.080 | 3.080 | 5,336 | -0.22(-6.67%) |
May 08, 2020 | 3.280 | 3.488 | 3.150 | 3.300 | 35,500 | +0.14(+4.43%) |
May 07, 2020 | 3.140 | 3.413 | 3.070 | 3.160 | 15,707 | -0.19(-5.67%) |
May 06, 2020 | 3.140 | 3.465 | 3.100 | 3.350 | 30,128 | +0.19(+5.85%) |
May 05, 2020 | 3.420 | 3.489 | 3.020 | 3.165 | 21,706 | -0.31(-8.79%) |
May 04, 2020 | 3.490 | 3.627 | 3.310 | 3.470 | 3,780 | -0.16(-4.45%) |