Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.150 | 2.250 | 2.110 | 2.190 | 161,100 | +0.04(+1.86%) |
Jul 30, 2020 | 2.070 | 2.150 | 2.070 | 2.150 | 102,626 | +0.04(+1.90%) |
Jul 29, 2020 | 2.160 | 2.190 | 2.070 | 2.110 | 366,795 | -0.08(-3.65%) |
Jul 28, 2020 | 2.160 | 2.210 | 2.090 | 2.190 | 298,598 | +0.07(+3.30%) |
Jul 27, 2020 | 2.140 | 2.200 | 2.060 | 2.120 | 155,312 | -0.02(-0.93%) |
Jul 24, 2020 | 2.040 | 2.300 | 1.980 | 2.140 | 621,000 | +0.08(+3.88%) |
Jul 23, 2020 | 2.080 | 2.091 | 1.990 | 2.060 | 200,463 | -0.02(-0.96%) |
Jul 22, 2020 | 2.080 | 2.170 | 2.000 | 2.080 | 376,546 | +0.00(+0.00%) |
Jul 21, 2020 | 2.070 | 2.230 | 1.990 | 2.080 | 555,067 | +0.01(+0.48%) |
Jul 20, 2020 | 2.170 | 2.190 | 1.980 | 2.070 | 460,584 | -0.03(-1.43%) |
Jul 17, 2020 | 2.150 | 2.160 | 2.080 | 2.100 | 66,600 | +0.02(+0.96%) |
Jul 16, 2020 | 2.210 | 2.250 | 2.080 | 2.080 | 61,920 | -0.18(-7.96%) |
Jul 15, 2020 | 2.320 | 2.400 | 2.200 | 2.260 | 174,221 | -0.07(-3.00%) |
Jul 14, 2020 | 2.360 | 2.360 | 2.150 | 2.330 | 159,064 | -0.07(-2.92%) |
Jul 13, 2020 | 2.430 | 2.450 | 2.250 | 2.400 | 207,967 | -0.06(-2.44%) |
Jul 10, 2020 | 2.380 | 2.480 | 2.300 | 2.460 | 131,700 | +0.06(+2.50%) |
Jul 09, 2020 | 2.330 | 2.400 | 2.220 | 2.400 | 143,026 | +0.06(+2.56%) |
Jul 08, 2020 | 2.350 | 2.390 | 2.280 | 2.340 | 134,413 | -0.03(-1.15%) |
Jul 07, 2020 | 2.200 | 2.500 | 2.150 | 2.367 | 165,178 | +0.12(+5.21%) |
Jul 06, 2020 | 2.600 | 2.630 | 2.200 | 2.250 | 246,182 | -0.38(-14.45%) |
Jul 02, 2020 | 2.810 | 2.820 | 2.630 | 2.630 | 118,500 | -0.20(-7.07%) |
Jul 01, 2020 | 2.780 | 2.992 | 2.750 | 2.830 | 188,625 | +0.02(+0.71%) |
Jun 30, 2020 | 2.810 | 2.850 | 2.650 | 2.810 | 173,434 | -0.03(-1.06%) |
Jun 29, 2020 | 2.760 | 2.870 | 2.720 | 2.840 | 143,189 | +0.07(+2.53%) |
Jun 26, 2020 | 2.870 | 2.870 | 2.660 | 2.770 | 148,900 | -0.11(-3.82%) |
Jun 25, 2020 | 2.850 | 2.900 | 2.740 | 2.880 | 236,921 | +0.01(+0.35%) |
Jun 24, 2020 | 2.890 | 2.910 | 2.660 | 2.870 | 504,267 | -0.15(-4.97%) |
Jun 23, 2020 | 2.840 | 3.140 | 2.730 | 3.020 | 1,039,548 | +0.27(+9.82%) |
Jun 22, 2020 | 2.740 | 2.930 | 2.660 | 2.750 | 280,780 | +0.09(+3.38%) |
Jun 19, 2020 | 2.810 | 2.860 | 2.620 | 2.660 | 218,200 | -0.24(-8.28%) |
Jun 18, 2020 | 2.710 | 2.950 | 2.650 | 2.900 | 366,691 | +0.24(+9.02%) |
Jun 17, 2020 | 2.730 | 2.730 | 2.600 | 2.660 | 224,926 | +0.01(+0.38%) |
Jun 16, 2020 | 2.780 | 2.920 | 2.590 | 2.650 | 213,792 | -0.15(-5.36%) |
Jun 15, 2020 | 2.930 | 2.930 | 2.760 | 2.800 | 148,785 | -0.15(-5.08%) |
Jun 12, 2020 | 3.240 | 3.340 | 2.880 | 2.950 | 185,900 | -0.42(-12.59%) |
Jun 11, 2020 | 3.000 | 3.460 | 3.000 | 3.375 | 155,562 | -0.08(-2.17%) |
Jun 10, 2020 | 3.700 | 3.700 | 2.780 | 3.450 | 108,310 | -0.25(-6.76%) |
Jun 09, 2020 | 3.140 | 3.940 | 3.000 | 3.700 | 326,571 | +0.43(+13.15%) |
Jun 08, 2020 | 2.930 | 3.390 | 2.760 | 3.270 | 363,304 | +0.49(+17.63%) |
Jun 05, 2020 | 2.830 | 3.000 | 2.750 | 2.780 | 127,200 | +0.01(+0.36%) |
Jun 04, 2020 | 3.100 | 3.110 | 2.620 | 2.770 | 141,697 | -0.43(-13.44%) |
Jun 03, 2020 | 3.440 | 3.510 | 3.110 | 3.200 | 83,685 | -0.30(-8.57%) |
Jun 02, 2020 | 3.410 | 3.550 | 3.300 | 3.500 | 86,283 | +0.03(+0.86%) |
Jun 01, 2020 | 3.430 | 3.520 | 3.350 | 3.470 | 72,660 | +0.04(+1.17%) |
May 29, 2020 | 3.500 | 3.690 | 3.270 | 3.430 | 67,400 | -0.07(-2.14%) |
May 28, 2020 | 3.480 | 3.555 | 3.400 | 3.505 | 54,535 | -0.02(-0.63%) |
May 27, 2020 | 3.585 | 3.650 | 3.370 | 3.527 | 57,580 | -0.06(-1.75%) |
May 26, 2020 | 3.640 | 3.640 | 3.405 | 3.590 | 56,922 | -0.04(-1.10%) |
May 22, 2020 | 3.650 | 3.660 | 3.470 | 3.630 | 58,300 | +0.07(+1.96%) |
May 21, 2020 | 3.670 | 3.787 | 3.486 | 3.560 | 50,079 | +0.01(+0.28%) |
May 20, 2020 | 3.880 | 3.880 | 3.483 | 3.550 | 50,560 | -0.21(-5.59%) |
May 19, 2020 | 3.897 | 3.897 | 3.583 | 3.760 | 47,433 | +0.01(+0.36%) |
May 18, 2020 | 3.605 | 3.890 | 3.593 | 3.747 | 54,776 | +0.06(+1.53%) |
May 15, 2020 | 3.590 | 3.859 | 3.150 | 3.690 | 34,500 | +0.20(+5.73%) |
May 14, 2020 | 3.500 | 3.500 | 2.880 | 3.490 | 33,414 | -0.08(-2.24%) |
May 13, 2020 | 3.920 | 3.920 | 3.260 | 3.570 | 44,319 | -0.37(-9.33%) |
May 12, 2020 | 3.990 | 3.990 | 3.760 | 3.937 | 47,441 | -0.10(-2.54%) |
May 11, 2020 | 3.970 | 4.220 | 3.970 | 4.040 | 46,233 | +0.04(+1.00%) |
May 08, 2020 | 4.120 | 4.280 | 3.970 | 4.000 | 43,700 | +0.00(+0.00%) |
May 07, 2020 | 4.050 | 4.280 | 3.977 | 4.000 | 42,648 | +0.05(+1.27%) |
May 06, 2020 | 4.040 | 4.041 | 3.915 | 3.950 | 45,622 | -0.06(-1.50%) |
May 05, 2020 | 4.260 | 4.260 | 4.010 | 4.010 | 43,946 | -0.07(-1.72%) |
May 04, 2020 | 3.970 | 4.270 | 3.970 | 4.080 | 43,961 | -0.22(-5.12%) |