Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.840 | 3.950 | 3.535 | 3.760 | 999,300 | -0.12(-3.09%) |
Jul 30, 2020 | 3.260 | 4.380 | 3.200 | 3.880 | 5,357,211 | +0.54(+16.17%) |
Jul 29, 2020 | 3.070 | 3.360 | 3.040 | 3.340 | 1,156,411 | +0.29(+9.51%) |
Jul 28, 2020 | 2.910 | 3.130 | 2.910 | 3.050 | 1,244,421 | +0.11(+3.74%) |
Jul 27, 2020 | 2.870 | 2.970 | 2.770 | 2.940 | 1,546,011 | +0.07(+2.44%) |
Jul 24, 2020 | 2.940 | 2.940 | 2.825 | 2.870 | 402,000 | -0.06(-2.21%) |
Jul 23, 2020 | 2.950 | 2.990 | 2.880 | 2.935 | 424,887 | -0.02(-0.51%) |
Jul 22, 2020 | 2.920 | 3.000 | 2.920 | 2.950 | 581,157 | +0.00(+0.00%) |
Jul 21, 2020 | 3.020 | 3.050 | 2.905 | 2.950 | 813,249 | -0.03(-1.17%) |
Jul 20, 2020 | 2.960 | 3.010 | 2.900 | 2.985 | 478,661 | +0.06(+2.23%) |
Jul 17, 2020 | 2.980 | 3.060 | 2.890 | 2.920 | 536,000 | -0.09(-2.99%) |
Jul 16, 2020 | 2.950 | 3.020 | 2.880 | 3.010 | 407,959 | +0.04(+1.35%) |
Jul 15, 2020 | 2.830 | 3.000 | 2.810 | 2.970 | 884,636 | +0.19(+6.83%) |
Jul 14, 2020 | 2.780 | 2.850 | 2.720 | 2.780 | 967,742 | +0.00(+0.00%) |
Jul 13, 2020 | 2.940 | 2.990 | 2.770 | 2.780 | 545,631 | -0.11(-3.81%) |
Jul 10, 2020 | 2.820 | 2.900 | 2.763 | 2.890 | 373,600 | +0.06(+2.12%) |
Jul 09, 2020 | 3.070 | 3.100 | 2.800 | 2.830 | 1,040,370 | -0.24(-7.82%) |
Jul 08, 2020 | 2.910 | 3.080 | 2.810 | 3.070 | 922,754 | +0.15(+5.14%) |
Jul 07, 2020 | 2.760 | 2.990 | 2.740 | 2.920 | 1,073,002 | +0.12(+4.29%) |
Jul 06, 2020 | 2.640 | 2.820 | 2.600 | 2.800 | 1,146,803 | +0.24(+9.37%) |
Jul 02, 2020 | 2.600 | 2.650 | 2.550 | 2.560 | 669,800 | -0.01(-0.39%) |
Jul 01, 2020 | 2.570 | 2.680 | 2.560 | 2.570 | 774,872 | -0.01(-0.39%) |
Jun 30, 2020 | 2.620 | 2.640 | 2.550 | 2.580 | 1,227,134 | -0.05(-1.90%) |
Jun 29, 2020 | 2.530 | 2.680 | 2.500 | 2.630 | 968,741 | +0.11(+4.37%) |
Jun 26, 2020 | 2.680 | 2.690 | 2.500 | 2.520 | 4,139,900 | -0.18(-6.67%) |
Jun 25, 2020 | 2.610 | 2.770 | 2.590 | 2.700 | 944,011 | +0.02(+0.75%) |
Jun 24, 2020 | 2.880 | 2.890 | 2.580 | 2.680 | 1,529,702 | -0.23(-7.90%) |
Jun 23, 2020 | 2.950 | 2.970 | 2.800 | 2.910 | 1,407,540 | +0.00(+0.00%) |
Jun 22, 2020 | 2.870 | 2.930 | 2.760 | 2.910 | 1,427,544 | +0.01(+0.34%) |
Jun 19, 2020 | 3.080 | 3.136 | 2.830 | 2.900 | 2,407,000 | -0.05(-1.69%) |
Jun 18, 2020 | 2.730 | 2.840 | 2.670 | 2.950 | 1,182,813 | +0.22(+8.06%) |
Jun 17, 2020 | 2.800 | 2.810 | 2.655 | 2.730 | 1,193,211 | -0.03(-1.09%) |
Jun 16, 2020 | 2.910 | 2.940 | 2.730 | 2.760 | 990,442 | -0.11(-3.83%) |
Jun 15, 2020 | 2.890 | 2.930 | 2.770 | 2.870 | 909,808 | -0.09(-3.04%) |
Jun 12, 2020 | 3.090 | 3.122 | 2.860 | 2.960 | 686,700 | +0.07(+2.42%) |
Jun 11, 2020 | 3.130 | 3.220 | 2.880 | 2.890 | 1,345,725 | -0.28(-8.83%) |
Jun 10, 2020 | 3.500 | 3.890 | 3.140 | 3.170 | 4,008,609 | +0.29(+10.07%) |
Jun 09, 2020 | 2.930 | 2.980 | 2.860 | 2.880 | 652,395 | -0.08(-2.70%) |
Jun 08, 2020 | 2.980 | 3.030 | 2.910 | 2.960 | 973,485 | +0.06(+2.07%) |
Jun 05, 2020 | 2.860 | 2.950 | 2.829 | 2.900 | 650,400 | +0.12(+4.32%) |
Jun 04, 2020 | 2.870 | 2.910 | 2.760 | 2.780 | 494,570 | -0.11(-3.81%) |
Jun 03, 2020 | 2.850 | 2.905 | 2.810 | 2.890 | 712,071 | +0.08(+2.85%) |
Jun 02, 2020 | 2.710 | 2.820 | 2.660 | 2.810 | 452,234 | +0.12(+4.46%) |
Jun 01, 2020 | 2.690 | 2.840 | 2.660 | 2.690 | 733,168 | -0.01(-0.37%) |
May 29, 2020 | 2.660 | 2.730 | 2.630 | 2.700 | 787,200 | +0.04(+1.50%) |
May 28, 2020 | 2.870 | 2.920 | 2.650 | 2.660 | 1,446,449 | -0.15(-5.34%) |
May 27, 2020 | 2.660 | 2.820 | 2.580 | 2.810 | 793,173 | +0.18(+6.84%) |
May 26, 2020 | 2.600 | 2.665 | 2.550 | 2.630 | 778,206 | +0.08(+3.14%) |
May 22, 2020 | 2.610 | 2.610 | 2.460 | 2.550 | 354,600 | -0.03(-1.16%) |
May 21, 2020 | 2.630 | 2.655 | 2.535 | 2.580 | 414,816 | -0.06(-2.27%) |
May 20, 2020 | 2.670 | 2.760 | 2.600 | 2.640 | 659,395 | -0.01(-0.38%) |
May 19, 2020 | 2.440 | 2.740 | 2.420 | 2.650 | 932,290 | +0.18(+7.29%) |
May 18, 2020 | 2.440 | 2.500 | 2.370 | 2.470 | 718,952 | +0.10(+4.22%) |
May 15, 2020 | 2.300 | 2.400 | 2.270 | 2.370 | 629,700 | +0.09(+3.95%) |
May 14, 2020 | 2.270 | 2.400 | 2.220 | 2.280 | 851,849 | -0.02(-0.87%) |
May 13, 2020 | 2.500 | 2.520 | 2.280 | 2.300 | 725,888 | -0.15(-6.12%) |
May 12, 2020 | 2.740 | 2.800 | 2.450 | 2.450 | 777,709 | -0.35(-12.50%) |
May 11, 2020 | 2.810 | 2.900 | 2.770 | 2.800 | 687,286 | +0.04(+1.45%) |
May 08, 2020 | 3.000 | 3.200 | 2.750 | 2.760 | 1,483,200 | -0.55(-16.62%) |
May 07, 2020 | 3.030 | 3.490 | 2.850 | 3.310 | 1,997,082 | +0.31(+10.33%) |
May 06, 2020 | 2.670 | 3.010 | 2.590 | 3.000 | 1,239,446 | +0.32(+11.94%) |
May 05, 2020 | 2.590 | 2.780 | 2.590 | 2.680 | 1,431,876 | +0.11(+4.28%) |
May 04, 2020 | 2.460 | 2.630 | 2.420 | 2.570 | 1,250,282 | +0.10(+4.05%) |