Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.157 | 3.228 | 3.042 | 3.130 | 338,984 | -0.07(-2.22%) |
Jul 30, 2020 | 3.006 | 3.450 | 2.855 | 3.201 | 1,233,652 | +0.13(+4.34%) |
Jul 29, 2020 | 3.192 | 3.290 | 3.068 | 3.068 | 203,291 | -0.10(-3.08%) |
Jul 28, 2020 | 3.334 | 3.334 | 3.157 | 3.166 | 146,260 | -0.09(-2.72%) |
Jul 27, 2020 | 3.325 | 3.396 | 3.219 | 3.254 | 136,527 | -0.03(-0.81%) |
Jul 24, 2020 | 3.379 | 3.450 | 3.263 | 3.281 | 257,677 | -0.10(-2.89%) |
Jul 23, 2020 | 3.494 | 3.547 | 3.370 | 3.379 | 468,748 | -0.16(-4.51%) |
Jul 22, 2020 | 3.609 | 3.609 | 3.441 | 3.538 | 389,149 | -0.08(-2.21%) |
Jul 21, 2020 | 3.503 | 3.849 | 3.414 | 3.618 | 1,005,389 | +0.13(+3.82%) |
Jul 20, 2020 | 3.485 | 3.547 | 3.414 | 3.485 | 360,845 | +0.01(+0.25%) |
Jul 17, 2020 | 3.343 | 3.671 | 3.308 | 3.476 | 1,213,622 | +0.10(+2.89%) |
Jul 16, 2020 | 3.423 | 3.503 | 3.290 | 3.379 | 495,858 | -0.01(-0.26%) |
Jul 15, 2020 | 3.653 | 3.680 | 3.281 | 3.387 | 859,292 | +0.17(+5.23%) |
Jul 14, 2020 | 3.370 | 3.476 | 3.192 | 3.219 | 724,889 | -0.20(-5.71%) |
Jul 13, 2020 | 3.742 | 3.751 | 3.387 | 3.414 | 798,089 | -0.33(-8.77%) |
Jul 10, 2020 | 3.813 | 3.973 | 3.547 | 3.742 | 1,525,541 | +0.13(+3.69%) |
Jul 09, 2020 | 3.804 | 3.804 | 3.547 | 3.609 | 920,211 | -0.06(-1.69%) |
Jul 08, 2020 | 3.591 | 3.795 | 3.494 | 3.671 | 1,001,177 | +0.13(+3.76%) |
Jul 07, 2020 | 3.653 | 3.795 | 3.467 | 3.538 | 559,695 | -0.18(-4.77%) |
Jul 06, 2020 | 3.662 | 4.079 | 3.458 | 3.716 | 1,995,720 | +0.27(+7.99%) |
Jul 02, 2020 | 3.458 | 3.636 | 3.414 | 3.441 | 452,091 | -0.11(-3.00%) |
Jul 01, 2020 | 3.414 | 3.857 | 3.290 | 3.547 | 1,255,698 | +0.08(+2.30%) |
Jun 30, 2020 | 3.370 | 3.618 | 3.325 | 3.467 | 602,509 | +0.04(+1.30%) |
Jun 29, 2020 | 3.520 | 3.618 | 3.254 | 3.423 | 814,671 | -0.11(-3.02%) |
Jun 26, 2020 | 3.645 | 3.764 | 3.467 | 3.529 | 827,387 | -0.27(-7.01%) |
Jun 25, 2020 | 3.751 | 3.902 | 3.547 | 3.795 | 792,478 | -0.25(-6.14%) |
Jun 24, 2020 | 4.186 | 4.780 | 3.795 | 4.044 | 4,935,083 | +0.23(+6.05%) |
Jun 23, 2020 | 3.795 | 3.946 | 3.405 | 3.813 | 2,807,559 | -0.09(-2.27%) |
Jun 22, 2020 | 4.097 | 4.256 | 3.742 | 3.902 | 964,898 | -0.50(-11.29%) |
Jun 19, 2020 | 4.700 | 4.726 | 4.274 | 4.398 | 1,151,712 | -0.13(-2.94%) |
Jun 18, 2020 | 4.434 | 4.664 | 4.123 | 4.531 | 2,215,685 | -0.17(-3.58%) |
Jun 17, 2020 | 4.868 | 5.152 | 4.611 | 4.700 | 1,931,349 | -0.42(-8.15%) |
Jun 16, 2020 | 4.895 | 5.737 | 4.496 | 5.117 | 7,303,004 | +0.04(+0.87%) |
Jun 15, 2020 | 4.523 | 6.473 | 4.097 | 5.072 | 16,888,402 | +1.04(+25.71%) |
Jun 12, 2020 | 5.294 | 5.374 | 3.325 | 4.035 | 12,746,755 | +0.58(+16.67%) |
Jun 11, 2020 | 5.764 | 5.968 | 3.077 | 3.458 | 8,389,825 | -1.68(-32.76%) |
Jun 10, 2020 | 9.347 | 26.60 | 4.771 | 5.143 | 45,198,532 | +2.53(+96.61%) |
Jun 09, 2020 | 2.066 | 2.749 | 2.066 | 2.616 | 98,327 | +0.54(+26.07%) |
Jun 08, 2020 | 2.128 | 2.252 | 1.993 | 2.075 | 28,089 | +0.08(+4.18%) |
Jun 05, 2020 | 1.951 | 2.057 | 1.871 | 1.992 | 22,328 | -0.00(-0.18%) |
Jun 04, 2020 | 2.040 | 2.093 | 1.907 | 1.995 | 11,581 | -0.04(-2.17%) |
Jun 03, 2020 | 1.969 | 2.040 | 1.969 | 2.040 | 9,153 | +0.10(+5.02%) |
Jun 02, 2020 | 1.942 | 1.960 | 1.924 | 1.942 | 2,824 | +0.01(+0.41%) |
Jun 01, 2020 | 1.862 | 2.040 | 1.844 | 1.934 | 21,571 | +0.10(+5.31%) |
May 29, 2020 | 1.862 | 1.862 | 1.762 | 1.837 | 15,562 | +0.06(+3.37%) |
May 28, 2020 | 1.862 | 1.862 | 1.765 | 1.777 | 10,752 | -0.08(-4.34%) |
May 27, 2020 | 1.951 | 1.951 | 1.765 | 1.857 | 5,393 | +0.08(+4.52%) |
May 26, 2020 | 1.774 | 1.850 | 1.751 | 1.777 | 4,118 | -0.04(-2.15%) |
May 22, 2020 | 1.774 | 1.827 | 1.774 | 1.816 | 3,834 | -0.00(-0.11%) |
May 21, 2020 | 1.853 | 1.853 | 1.782 | 1.818 | 3,184 | +0.04(+2.50%) |
May 20, 2020 | 1.733 | 1.809 | 1.732 | 1.774 | 2,920 | +0.01(+0.50%) |
May 19, 2020 | 1.746 | 1.791 | 1.745 | 1.765 | 2,634 | -0.01(-0.50%) |
May 18, 2020 | 1.942 | 1.942 | 1.774 | 1.774 | 7,861 | +0.07(+4.17%) |
May 15, 2020 | 1.763 | 1.800 | 1.703 | 1.703 | 8,795 | -0.01(-0.52%) |
May 14, 2020 | 1.703 | 1.756 | 1.668 | 1.711 | 5,777 | -0.06(-3.50%) |
May 13, 2020 | 1.774 | 1.853 | 1.685 | 1.774 | 14,213 | +0.00(+0.00%) |
May 12, 2020 | 1.853 | 1.853 | 1.774 | 1.774 | 17,849 | +0.00(+0.00%) |
May 11, 2020 | 1.809 | 1.853 | 1.729 | 1.774 | 45,577 | -0.08(-4.16%) |
May 08, 2020 | 1.827 | 1.932 | 1.782 | 1.850 | 22,666 | -0.01(-0.63%) |
May 07, 2020 | 1.898 | 2.084 | 1.818 | 1.862 | 18,467 | -0.07(-3.73%) |
May 06, 2020 | 2.031 | 2.044 | 1.862 | 1.934 | 9,711 | -0.06(-3.05%) |
May 05, 2020 | 2.111 | 2.111 | 1.936 | 1.995 | 10,822 | -0.04(-1.75%) |
May 04, 2020 | 1.862 | 2.066 | 1.862 | 2.031 | 11,511 | +0.10(+5.05%) |