Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.463 | 2.710 | 2.447 | 2.630 | 175,512 | +0.16(+6.45%) |
Jul 30, 2020 | 2.439 | 2.471 | 2.391 | 2.471 | 21,427 | +0.04(+1.64%) |
Jul 29, 2020 | 2.399 | 2.439 | 2.383 | 2.431 | 25,059 | +0.05(+2.01%) |
Jul 28, 2020 | 2.399 | 2.431 | 2.375 | 2.383 | 53,238 | -0.03(-1.32%) |
Jul 27, 2020 | 2.328 | 2.455 | 2.328 | 2.415 | 80,085 | +0.07(+3.06%) |
Jul 24, 2020 | 2.343 | 2.343 | 2.296 | 2.343 | 22,958 | +0.01(+0.34%) |
Jul 23, 2020 | 2.312 | 2.375 | 2.312 | 2.335 | 49,453 | +0.06(+2.45%) |
Jul 22, 2020 | 2.312 | 2.375 | 2.280 | 2.280 | 204,176 | -0.02(-0.69%) |
Jul 21, 2020 | 2.328 | 2.383 | 2.296 | 2.296 | 52,828 | -0.05(-2.04%) |
Jul 20, 2020 | 2.375 | 2.375 | 2.343 | 2.343 | 22,806 | -0.07(-2.97%) |
Jul 17, 2020 | 2.431 | 2.511 | 2.399 | 2.415 | 35,629 | +0.01(+0.33%) |
Jul 16, 2020 | 2.391 | 2.415 | 2.391 | 2.407 | 37,689 | +0.07(+3.07%) |
Jul 15, 2020 | 2.343 | 2.395 | 2.328 | 2.335 | 8,576 | +0.03(+1.38%) |
Jul 14, 2020 | 2.343 | 2.407 | 2.296 | 2.304 | 12,681 | -0.04(-1.70%) |
Jul 13, 2020 | 2.407 | 2.423 | 2.328 | 2.343 | 22,461 | -0.04(-1.67%) |
Jul 10, 2020 | 2.412 | 2.435 | 2.375 | 2.383 | 22,707 | -0.02(-0.66%) |
Jul 09, 2020 | 2.399 | 2.407 | 2.375 | 2.399 | 3,936 | -0.02(-0.66%) |
Jul 08, 2020 | 2.423 | 2.447 | 2.375 | 2.415 | 43,455 | +0.00(+0.00%) |
Jul 07, 2020 | 2.391 | 2.439 | 2.391 | 2.415 | 47,622 | +0.07(+3.05%) |
Jul 06, 2020 | 2.391 | 2.589 | 2.288 | 2.344 | 200,841 | -0.03(-1.33%) |
Jul 02, 2020 | 2.407 | 2.439 | 2.375 | 2.375 | 28,729 | -0.03(-1.32%) |
Jul 01, 2020 | 2.375 | 2.431 | 2.359 | 2.407 | 12,401 | +0.02(+0.67%) |
Jun 30, 2020 | 2.373 | 2.399 | 2.363 | 2.391 | 6,287 | -0.01(-0.33%) |
Jun 29, 2020 | 2.383 | 2.415 | 2.351 | 2.399 | 40,628 | +0.01(+0.33%) |
Jun 26, 2020 | 2.391 | 2.407 | 2.359 | 2.391 | 48,425 | -0.02(-0.99%) |
Jun 25, 2020 | 2.415 | 2.415 | 2.383 | 2.415 | 25,502 | +0.00(+0.00%) |
Jun 24, 2020 | 2.431 | 2.431 | 2.391 | 2.415 | 16,553 | -0.02(-0.66%) |
Jun 23, 2020 | 2.395 | 2.447 | 2.395 | 2.431 | 14,510 | +0.02(+0.99%) |
Jun 22, 2020 | 2.455 | 2.455 | 2.376 | 2.407 | 17,829 | -0.02(-0.98%) |
Jun 19, 2020 | 2.463 | 2.463 | 2.423 | 2.431 | 9,409 | +0.00(+0.00%) |
Jun 18, 2020 | 2.399 | 2.471 | 2.399 | 2.431 | 23,452 | -0.02(-0.65%) |
Jun 17, 2020 | 2.407 | 2.471 | 2.391 | 2.447 | 43,775 | +0.02(+0.66%) |
Jun 16, 2020 | 2.383 | 2.431 | 2.383 | 2.431 | 66,926 | +0.05(+2.01%) |
Jun 15, 2020 | 2.240 | 2.383 | 2.240 | 2.383 | 26,989 | +0.05(+2.05%) |
Jun 12, 2020 | 2.288 | 2.335 | 2.264 | 2.335 | 46,543 | +0.07(+3.17%) |
Jun 11, 2020 | 2.359 | 2.391 | 2.248 | 2.264 | 138,589 | -0.13(-5.33%) |
Jun 10, 2020 | 2.391 | 2.407 | 2.367 | 2.391 | 40,624 | +0.00(+0.00%) |
Jun 09, 2020 | 2.375 | 2.407 | 2.375 | 2.391 | 37,819 | -0.00(-0.17%) |
Jun 08, 2020 | 2.391 | 2.415 | 2.383 | 2.395 | 63,920 | +0.03(+1.18%) |
Jun 05, 2020 | 2.383 | 2.407 | 2.367 | 2.367 | 62,978 | -0.02(-0.67%) |
Jun 04, 2020 | 2.391 | 2.431 | 2.367 | 2.383 | 66,748 | +0.02(+0.77%) |
Jun 03, 2020 | 2.407 | 2.479 | 2.359 | 2.365 | 90,699 | -0.08(-3.35%) |
Jun 02, 2020 | 2.471 | 2.519 | 2.423 | 2.447 | 19,479 | +0.02(+0.66%) |
Jun 01, 2020 | 2.431 | 2.559 | 2.431 | 2.431 | 97,737 | +0.08(+3.48%) |
May 29, 2020 | 2.391 | 2.399 | 2.328 | 2.349 | 90,202 | -0.03(-1.43%) |
May 28, 2020 | 2.439 | 2.622 | 2.367 | 2.383 | 140,843 | +0.02(+1.01%) |
May 27, 2020 | 2.503 | 2.511 | 2.343 | 2.359 | 106,628 | -0.02(-1.00%) |
May 26, 2020 | 2.431 | 2.702 | 2.383 | 2.383 | 232,337 | +0.02(+1.01%) |
May 22, 2020 | 2.359 | 2.447 | 2.324 | 2.359 | 55,325 | -0.03(-1.33%) |
May 21, 2020 | 2.415 | 2.415 | 2.343 | 2.391 | 8,933 | +0.03(+1.35%) |
May 20, 2020 | 2.359 | 2.423 | 2.335 | 2.359 | 15,213 | +0.04(+1.72%) |
May 19, 2020 | 2.343 | 2.396 | 2.288 | 2.320 | 31,217 | -0.05(-2.02%) |
May 18, 2020 | 2.439 | 2.439 | 2.304 | 2.367 | 79,169 | -0.01(-0.34%) |
May 15, 2020 | 2.439 | 2.439 | 2.328 | 2.375 | 5,269 | -0.02(-0.67%) |
May 14, 2020 | 2.367 | 2.528 | 2.208 | 2.391 | 81,628 | +0.06(+2.74%) |
May 13, 2020 | 2.351 | 2.383 | 2.264 | 2.328 | 90,465 | +0.02(+0.69%) |
May 12, 2020 | 2.312 | 2.359 | 2.312 | 2.312 | 12,411 | -0.03(-1.36%) |
May 11, 2020 | 2.343 | 2.423 | 2.328 | 2.343 | 27,342 | -0.05(-2.00%) |
May 08, 2020 | 2.343 | 2.431 | 2.343 | 2.391 | 9,785 | +0.06(+2.74%) |
May 07, 2020 | 2.288 | 2.359 | 2.280 | 2.328 | 20,367 | +0.10(+4.29%) |
May 06, 2020 | 1.993 | 2.280 | 1.993 | 2.232 | 140,748 | +0.25(+12.45%) |
May 05, 2020 | 2.240 | 2.288 | 1.961 | 1.985 | 346,906 | -0.20(-9.12%) |
May 04, 2020 | 2.288 | 2.347 | 2.112 | 2.184 | 129,762 | -0.17(-7.12%) |