Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.650 | 2.670 | 2.600 | 2.610 | 139,500 | -0.07(-2.61%) |
Jul 30, 2020 | 2.660 | 2.750 | 2.650 | 2.680 | 97,360 | -0.03(-1.29%) |
Jul 29, 2020 | 2.700 | 2.750 | 2.660 | 2.715 | 96,598 | +0.02(+0.93%) |
Jul 28, 2020 | 2.750 | 2.750 | 2.650 | 2.690 | 107,258 | -0.08(-2.89%) |
Jul 27, 2020 | 2.630 | 2.790 | 2.630 | 2.770 | 132,126 | +0.11(+4.14%) |
Jul 24, 2020 | 2.640 | 2.718 | 2.600 | 2.660 | 95,900 | -0.01(-0.56%) |
Jul 23, 2020 | 2.700 | 2.790 | 2.610 | 2.675 | 160,559 | -0.03(-0.93%) |
Jul 22, 2020 | 2.750 | 2.790 | 2.700 | 2.700 | 123,714 | -0.11(-3.91%) |
Jul 21, 2020 | 2.930 | 2.950 | 2.780 | 2.810 | 154,116 | -0.10(-3.44%) |
Jul 20, 2020 | 2.830 | 2.960 | 2.783 | 2.910 | 149,386 | +0.08(+2.83%) |
Jul 17, 2020 | 2.830 | 2.960 | 2.773 | 2.830 | 142,700 | -0.02(-0.70%) |
Jul 16, 2020 | 2.780 | 2.870 | 2.720 | 2.850 | 79,998 | +0.07(+2.52%) |
Jul 15, 2020 | 2.820 | 2.830 | 2.700 | 2.780 | 136,327 | +0.03(+1.09%) |
Jul 14, 2020 | 2.600 | 2.750 | 2.565 | 2.750 | 109,857 | +0.13(+4.96%) |
Jul 13, 2020 | 2.780 | 2.810 | 2.620 | 2.620 | 153,055 | -0.15(-5.42%) |
Jul 10, 2020 | 2.720 | 2.795 | 2.660 | 2.770 | 112,900 | +0.05(+1.84%) |
Jul 09, 2020 | 2.860 | 2.870 | 2.710 | 2.720 | 133,413 | -0.15(-5.23%) |
Jul 08, 2020 | 2.840 | 2.870 | 2.731 | 2.870 | 122,850 | +0.01(+0.35%) |
Jul 07, 2020 | 2.830 | 2.940 | 2.790 | 2.860 | 133,012 | +0.00(+0.00%) |
Jul 06, 2020 | 3.070 | 3.070 | 2.820 | 2.860 | 166,664 | -0.06(-2.05%) |
Jul 02, 2020 | 3.160 | 3.160 | 2.880 | 2.920 | 167,300 | -0.19(-6.11%) |
Jul 01, 2020 | 3.040 | 3.130 | 2.890 | 3.110 | 177,306 | +0.05(+1.63%) |
Jun 30, 2020 | 3.100 | 3.260 | 2.900 | 3.060 | 445,931 | +0.02(+0.66%) |
Jun 29, 2020 | 3.000 | 3.080 | 2.910 | 3.040 | 411,696 | +0.11(+3.75%) |
Jun 26, 2020 | 2.830 | 2.960 | 2.710 | 2.930 | 487,900 | +0.07(+2.45%) |
Jun 25, 2020 | 2.640 | 2.870 | 2.573 | 2.860 | 230,141 | +0.23(+8.54%) |
Jun 24, 2020 | 2.740 | 2.775 | 2.544 | 2.635 | 169,731 | -0.09(-3.13%) |
Jun 23, 2020 | 2.840 | 2.842 | 2.710 | 2.720 | 137,465 | -0.12(-4.23%) |
Jun 22, 2020 | 2.820 | 2.860 | 2.780 | 2.840 | 89,786 | -0.04(-1.39%) |
Jun 19, 2020 | 2.810 | 2.950 | 2.768 | 2.880 | 264,600 | +0.10(+3.60%) |
Jun 18, 2020 | 2.760 | 2.879 | 2.760 | 2.780 | 106,534 | -0.04(-1.42%) |
Jun 17, 2020 | 2.920 | 3.070 | 2.820 | 2.820 | 136,325 | -0.11(-3.75%) |
Jun 16, 2020 | 2.930 | 2.940 | 2.744 | 2.930 | 145,593 | +0.04(+1.38%) |
Jun 15, 2020 | 2.670 | 2.940 | 2.670 | 2.890 | 130,302 | +0.13(+4.71%) |
Jun 12, 2020 | 2.760 | 2.790 | 2.660 | 2.760 | 123,200 | +0.15(+5.75%) |
Jun 11, 2020 | 2.860 | 2.860 | 2.590 | 2.610 | 183,350 | -0.28(-9.69%) |
Jun 10, 2020 | 2.950 | 3.050 | 2.850 | 2.890 | 179,897 | -0.07(-2.36%) |
Jun 09, 2020 | 2.860 | 3.000 | 2.780 | 2.960 | 171,703 | +0.09(+3.14%) |
Jun 08, 2020 | 2.880 | 2.933 | 2.800 | 2.870 | 164,834 | +0.01(+0.35%) |
Jun 05, 2020 | 2.820 | 2.900 | 2.778 | 2.860 | 175,900 | +0.02(+0.70%) |
Jun 04, 2020 | 2.840 | 2.930 | 2.800 | 2.840 | 97,807 | -0.02(-0.70%) |
Jun 03, 2020 | 2.940 | 2.940 | 2.800 | 2.860 | 131,078 | +0.02(+0.70%) |
Jun 02, 2020 | 2.910 | 2.960 | 2.810 | 2.840 | 163,913 | -0.05(-1.73%) |
Jun 01, 2020 | 3.000 | 3.000 | 2.850 | 2.890 | 203,792 | -0.14(-4.62%) |
May 29, 2020 | 2.910 | 3.050 | 2.860 | 3.030 | 186,100 | +0.08(+2.71%) |
May 28, 2020 | 3.100 | 3.100 | 2.910 | 2.950 | 240,760 | -0.13(-4.22%) |
May 27, 2020 | 3.130 | 3.132 | 2.850 | 3.080 | 239,183 | -0.01(-0.32%) |
May 26, 2020 | 3.170 | 3.200 | 3.020 | 3.090 | 316,253 | -0.06(-1.90%) |
May 22, 2020 | 2.930 | 3.150 | 2.880 | 3.150 | 430,100 | +0.24(+8.25%) |
May 21, 2020 | 2.840 | 2.950 | 2.710 | 2.910 | 200,784 | +0.12(+4.30%) |
May 20, 2020 | 2.770 | 2.850 | 2.710 | 2.790 | 164,966 | +0.09(+3.33%) |
May 19, 2020 | 2.800 | 2.820 | 2.680 | 2.700 | 132,961 | -0.07(-2.70%) |
May 18, 2020 | 2.880 | 2.960 | 2.690 | 2.775 | 307,022 | -0.06(-2.29%) |
May 15, 2020 | 2.630 | 2.912 | 2.600 | 2.840 | 383,400 | +0.23(+8.81%) |
May 14, 2020 | 2.600 | 2.680 | 2.480 | 2.610 | 269,938 | -0.05(-1.88%) |
May 13, 2020 | 2.480 | 2.670 | 2.480 | 2.660 | 313,433 | +0.03(+1.14%) |
May 12, 2020 | 2.800 | 2.930 | 2.620 | 2.630 | 227,936 | -0.08(-2.95%) |
May 11, 2020 | 2.450 | 2.820 | 2.430 | 2.710 | 275,650 | -0.06(-2.17%) |
May 08, 2020 | 2.660 | 2.800 | 2.635 | 2.770 | 239,500 | +0.15(+5.73%) |
May 07, 2020 | 2.600 | 2.730 | 2.500 | 2.620 | 215,364 | +0.08(+3.15%) |
May 06, 2020 | 2.700 | 2.770 | 2.500 | 2.540 | 280,010 | -0.15(-5.58%) |
May 05, 2020 | 3.010 | 3.080 | 2.680 | 2.690 | 374,024 | -0.24(-8.19%) |
May 04, 2020 | 2.690 | 2.950 | 2.650 | 2.930 | 332,360 | +0.23(+8.52%) |