Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.410 | 3.410 | 3.160 | 3.200 | 11,300 | -0.05(-1.54%) |
Jul 30, 2020 | 3.230 | 3.410 | 3.230 | 3.250 | 20,936 | +0.08(+2.52%) |
Jul 29, 2020 | 3.170 | 3.420 | 3.170 | 3.170 | 45,927 | +0.02(+0.64%) |
Jul 28, 2020 | 3.050 | 3.415 | 3.050 | 3.150 | 82,452 | -0.01(-0.32%) |
Jul 27, 2020 | 3.130 | 3.180 | 3.061 | 3.160 | 25,723 | +0.09(+2.93%) |
Jul 24, 2020 | 2.820 | 3.350 | 2.820 | 3.070 | 219,000 | +0.12(+4.07%) |
Jul 23, 2020 | 3.120 | 3.200 | 2.900 | 2.950 | 28,475 | -0.18(-5.75%) |
Jul 22, 2020 | 3.180 | 3.354 | 3.000 | 3.130 | 81,141 | -0.07(-2.25%) |
Jul 21, 2020 | 3.290 | 3.480 | 3.120 | 3.202 | 193,234 | +0.05(+1.65%) |
Jul 20, 2020 | 3.080 | 3.260 | 3.030 | 3.150 | 116,620 | +0.14(+4.65%) |
Jul 17, 2020 | 2.980 | 3.030 | 2.980 | 3.010 | 6,100 | +0.05(+1.69%) |
Jul 16, 2020 | 3.000 | 3.040 | 2.890 | 2.960 | 4,424 | -0.11(-3.58%) |
Jul 15, 2020 | 2.980 | 3.070 | 2.900 | 3.070 | 10,256 | +0.08(+2.69%) |
Jul 14, 2020 | 3.010 | 3.049 | 2.980 | 2.990 | 4,116 | +0.07(+2.39%) |
Jul 13, 2020 | 3.020 | 3.020 | 2.920 | 2.920 | 12,326 | +0.01(+0.34%) |
Jul 10, 2020 | 3.110 | 3.190 | 2.910 | 2.910 | 24,700 | -0.15(-4.90%) |
Jul 09, 2020 | 3.100 | 3.110 | 2.955 | 3.060 | 7,742 | +0.01(+0.33%) |
Jul 08, 2020 | 2.950 | 3.200 | 2.870 | 3.050 | 41,335 | +0.14(+4.81%) |
Jul 07, 2020 | 2.900 | 3.130 | 2.730 | 2.910 | 100,442 | +0.01(+0.34%) |
Jul 06, 2020 | 2.990 | 3.200 | 2.820 | 2.900 | 17,302 | +0.02(+0.73%) |
Jul 02, 2020 | 2.770 | 3.000 | 2.770 | 2.879 | 36,300 | +0.11(+3.94%) |
Jul 01, 2020 | 2.900 | 2.900 | 2.730 | 2.770 | 37,680 | -0.04(-1.42%) |
Jun 30, 2020 | 2.720 | 2.990 | 2.713 | 2.810 | 38,762 | +0.11(+4.07%) |
Jun 29, 2020 | 2.755 | 2.897 | 2.700 | 2.700 | 53,702 | +0.04(+1.50%) |
Jun 26, 2020 | 2.680 | 2.760 | 2.640 | 2.660 | 9,100 | -0.12(-4.31%) |
Jun 25, 2020 | 2.955 | 3.000 | 2.600 | 2.780 | 83,932 | -0.11(-3.81%) |
Jun 24, 2020 | 2.870 | 3.380 | 2.700 | 2.890 | 293,793 | -0.09(-3.02%) |
Jun 23, 2020 | 2.986 | 2.986 | 2.610 | 2.980 | 110,900 | -0.07(-2.30%) |
Jun 22, 2020 | 3.290 | 3.290 | 3.020 | 3.050 | 45,320 | +0.07(+2.35%) |
Jun 19, 2020 | 3.420 | 3.420 | 2.910 | 2.980 | 37,000 | -0.28(-8.59%) |
Jun 18, 2020 | 3.200 | 3.430 | 3.030 | 3.260 | 165,893 | +0.18(+6.02%) |
Jun 17, 2020 | 3.120 | 3.120 | 2.860 | 3.075 | 37,684 | +0.23(+8.08%) |
Jun 16, 2020 | 2.950 | 3.100 | 2.662 | 2.845 | 27,742 | -0.15(-5.17%) |
Jun 15, 2020 | 2.750 | 3.240 | 2.750 | 3.000 | 55,580 | +0.00(+0.12%) |
Jun 12, 2020 | 2.800 | 3.240 | 2.419 | 2.997 | 143,100 | +0.40(+15.25%) |
Jun 11, 2020 | 2.429 | 2.800 | 2.230 | 2.600 | 136,039 | +0.37(+16.59%) |
Jun 10, 2020 | 2.054 | 2.680 | 2.054 | 2.230 | 96,723 | +0.16(+7.76%) |
Jun 09, 2020 | 2.000 | 2.070 | 2.000 | 2.070 | 22,484 | +0.07(+3.42%) |
Jun 08, 2020 | 2.070 | 2.070 | 1.980 | 2.001 | 24,958 | -0.07(-3.57%) |
Jun 05, 2020 | 2.100 | 2.100 | 2.070 | 2.075 | 1,300 | +0.03(+1.22%) |
Jun 04, 2020 | 2.000 | 2.100 | 2.000 | 2.050 | 11,991 | +0.05(+2.47%) |
Jun 03, 2020 | 1.940 | 2.053 | 1.940 | 2.001 | 22,309 | +0.06(+3.04%) |
Jun 02, 2020 | 1.960 | 1.960 | 1.942 | 1.942 | 415 | -0.03(-1.45%) |
Jun 01, 2020 | 1.980 | 1.980 | 1.970 | 1.970 | 2,344 | +0.02(+1.03%) |
May 29, 2020 | 2.040 | 2.040 | 1.950 | 1.950 | 3,800 | -0.06(-2.99%) |
May 28, 2020 | 2.000 | 2.089 | 1.990 | 2.010 | 5,691 | +0.02(+1.01%) |
May 27, 2020 | 2.470 | 2.470 | 1.880 | 1.990 | 22,715 | -0.04(-1.97%) |
May 26, 2020 | 2.010 | 2.133 | 1.900 | 2.030 | 5,662 | +0.00(+0.00%) |
May 22, 2020 | 1.950 | 2.155 | 1.890 | 2.030 | 26,100 | +0.08(+4.10%) |
May 21, 2020 | 2.000 | 2.050 | 1.950 | 1.950 | 9,006 | -0.11(-5.34%) |
May 20, 2020 | 1.950 | 2.103 | 1.950 | 2.060 | 9,117 | -0.01(-0.35%) |
May 19, 2020 | 2.010 | 2.120 | 1.960 | 2.067 | 22,051 | +0.07(+3.36%) |
May 18, 2020 | 2.030 | 2.070 | 1.910 | 2.000 | 19,367 | +0.05(+2.74%) |
May 15, 2020 | 1.947 | 1.947 | 1.947 | 1.947 | 100 | +0.04(+1.92%) |
May 14, 2020 | 2.030 | 2.030 | 1.910 | 1.910 | 3,087 | -0.07(-3.54%) |
May 13, 2020 | 2.090 | 2.240 | 1.920 | 1.980 | 4,878 | -0.01(-0.50%) |
May 12, 2020 | 1.910 | 1.990 | 1.910 | 1.990 | 1,361 | +0.00(+0.00%) |
May 11, 2020 | 1.960 | 2.055 | 1.920 | 1.990 | 1,691 | -0.04(-1.97%) |
May 08, 2020 | 1.931 | 2.059 | 1.931 | 2.030 | 1,300 | -0.01(-0.49%) |
May 07, 2020 | 2.180 | 2.180 | 1.920 | 2.040 | 1,573 | -0.11(-5.12%) |
May 06, 2020 | 1.990 | 2.380 | 1.990 | 2.150 | 19,404 | +0.15(+7.50%) |
May 05, 2020 | 2.000 | 2.000 | 1.860 | 2.000 | 6,517 | +0.01(+0.30%) |
May 04, 2020 | 2.065 | 2.065 | 1.990 | 1.994 | 5,466 | -0.01(-0.30%) |