Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.870 | 4.090 | 3.740 | 3.940 | 157,100 | +0.08(+2.07%) |
Jul 30, 2020 | 3.640 | 3.900 | 3.560 | 3.860 | 71,425 | +0.12(+3.21%) |
Jul 29, 2020 | 3.500 | 3.850 | 3.490 | 3.740 | 164,975 | +0.20(+5.65%) |
Jul 28, 2020 | 3.380 | 3.550 | 3.280 | 3.540 | 41,155 | +0.05(+1.43%) |
Jul 27, 2020 | 3.270 | 3.500 | 3.260 | 3.490 | 43,329 | +0.09(+2.65%) |
Jul 24, 2020 | 3.250 | 3.486 | 3.213 | 3.400 | 66,100 | +0.01(+0.29%) |
Jul 23, 2020 | 3.490 | 3.490 | 3.250 | 3.390 | 43,482 | -0.10(-2.87%) |
Jul 22, 2020 | 3.450 | 3.560 | 3.250 | 3.490 | 231,830 | -0.07(-1.97%) |
Jul 21, 2020 | 5.650 | 5.650 | 3.510 | 3.560 | 3,025,848 | +0.07(+2.01%) |
Jul 20, 2020 | 3.500 | 3.534 | 3.250 | 3.490 | 36,170 | +0.12(+3.56%) |
Jul 17, 2020 | 3.400 | 3.500 | 3.300 | 3.370 | 19,000 | +0.04(+1.20%) |
Jul 16, 2020 | 3.270 | 3.640 | 3.150 | 3.330 | 96,797 | +0.15(+4.72%) |
Jul 15, 2020 | 3.080 | 3.275 | 3.080 | 3.180 | 13,916 | +0.11(+3.58%) |
Jul 14, 2020 | 3.270 | 3.360 | 3.070 | 3.070 | 18,697 | -0.20(-6.12%) |
Jul 13, 2020 | 3.520 | 3.570 | 3.270 | 3.270 | 17,969 | -0.29(-8.15%) |
Jul 10, 2020 | 3.490 | 3.630 | 3.310 | 3.560 | 51,200 | +0.14(+4.04%) |
Jul 09, 2020 | 3.510 | 3.510 | 3.310 | 3.422 | 16,648 | -0.03(-0.82%) |
Jul 08, 2020 | 3.250 | 3.560 | 3.140 | 3.450 | 146,336 | +0.19(+5.83%) |
Jul 07, 2020 | 3.230 | 3.330 | 3.200 | 3.260 | 5,856 | +0.03(+0.93%) |
Jul 06, 2020 | 3.150 | 3.370 | 3.150 | 3.230 | 42,858 | +0.04(+1.41%) |
Jul 02, 2020 | 3.155 | 3.250 | 3.109 | 3.185 | 9,200 | -0.02(-0.78%) |
Jul 01, 2020 | 3.280 | 3.280 | 3.130 | 3.210 | 17,294 | +0.01(+0.31%) |
Jun 30, 2020 | 3.020 | 3.200 | 3.020 | 3.200 | 16,919 | +0.21(+6.84%) |
Jun 29, 2020 | 3.000 | 3.040 | 2.910 | 2.995 | 30,878 | -0.00(-0.17%) |
Jun 26, 2020 | 3.180 | 3.220 | 2.860 | 3.000 | 63,100 | -0.11(-3.54%) |
Jun 25, 2020 | 3.180 | 3.250 | 3.020 | 3.110 | 43,527 | +0.01(+0.32%) |
Jun 24, 2020 | 3.110 | 3.260 | 3.100 | 3.100 | 18,452 | -0.11(-3.32%) |
Jun 23, 2020 | 3.150 | 3.300 | 3.100 | 3.207 | 23,867 | +0.11(+3.44%) |
Jun 22, 2020 | 3.010 | 3.250 | 3.010 | 3.100 | 59,948 | -0.28(-8.29%) |
Jun 19, 2020 | 3.370 | 3.430 | 3.110 | 3.380 | 96,200 | +0.00(+0.00%) |
Jun 18, 2020 | 5.140 | 5.140 | 3.010 | 3.380 | 1,274,735 | -0.29(-7.90%) |
Jun 17, 2020 | 3.500 | 3.850 | 3.400 | 3.670 | 163,861 | +0.32(+9.55%) |
Jun 16, 2020 | 3.110 | 3.650 | 3.110 | 3.350 | 107,400 | +0.28(+9.12%) |
Jun 15, 2020 | 3.060 | 3.180 | 3.060 | 3.070 | 9,695 | +0.12(+4.07%) |
Jun 12, 2020 | 2.820 | 2.990 | 2.810 | 2.950 | 7,300 | +0.14(+4.97%) |
Jun 11, 2020 | 3.140 | 3.140 | 2.810 | 2.810 | 21,613 | -0.44(-13.53%) |
Jun 10, 2020 | 3.226 | 3.470 | 3.150 | 3.250 | 13,340 | +0.02(+0.62%) |
Jun 09, 2020 | 3.360 | 3.360 | 3.150 | 3.230 | 9,947 | +0.07(+2.22%) |
Jun 08, 2020 | 3.160 | 3.180 | 3.072 | 3.160 | 5,845 | -0.02(-0.63%) |
Jun 05, 2020 | 3.260 | 3.260 | 3.175 | 3.180 | 6,300 | -0.05(-1.55%) |
Jun 04, 2020 | 3.500 | 3.500 | 3.230 | 3.230 | 24,917 | -0.19(-5.56%) |
Jun 03, 2020 | 3.350 | 3.500 | 3.239 | 3.420 | 21,557 | +0.06(+1.79%) |
Jun 02, 2020 | 3.390 | 3.500 | 3.180 | 3.360 | 26,114 | +0.08(+2.60%) |
Jun 01, 2020 | 3.140 | 3.490 | 3.101 | 3.275 | 35,734 | +0.11(+3.64%) |
May 29, 2020 | 3.160 | 3.340 | 3.050 | 3.160 | 9,600 | -0.00(-0.03%) |
May 28, 2020 | 3.400 | 3.600 | 2.838 | 3.161 | 42,096 | -0.19(-5.64%) |
May 27, 2020 | 3.200 | 3.390 | 3.160 | 3.350 | 19,230 | +0.25(+8.06%) |
May 26, 2020 | 2.820 | 3.500 | 2.770 | 3.100 | 65,117 | +0.24(+8.40%) |
May 22, 2020 | 2.890 | 2.890 | 2.759 | 2.860 | 11,100 | +0.21(+7.92%) |
May 21, 2020 | 2.810 | 2.810 | 2.630 | 2.650 | 5,529 | -0.15(-5.36%) |
May 20, 2020 | 2.610 | 2.920 | 2.610 | 2.800 | 20,149 | +0.12(+4.59%) |
May 19, 2020 | 2.573 | 2.690 | 2.563 | 2.677 | 14,360 | +0.02(+0.64%) |
May 18, 2020 | 2.350 | 2.660 | 2.350 | 2.660 | 17,102 | +0.19(+7.69%) |
May 15, 2020 | 2.350 | 2.490 | 2.320 | 2.470 | 13,800 | +0.09(+3.78%) |
May 14, 2020 | 2.350 | 2.393 | 2.350 | 2.380 | 3,149 | +0.00(+0.00%) |
May 13, 2020 | 2.350 | 2.470 | 2.260 | 2.380 | 10,035 | +0.05(+2.15%) |
May 12, 2020 | 2.450 | 2.560 | 2.330 | 2.330 | 17,246 | -0.12(-4.90%) |
May 11, 2020 | 2.649 | 2.649 | 2.320 | 2.450 | 19,985 | -0.08(-3.06%) |
May 08, 2020 | 2.600 | 2.600 | 2.500 | 2.527 | 3,400 | -0.01(-0.32%) |
May 07, 2020 | 2.650 | 2.650 | 2.230 | 2.536 | 16,814 | -0.01(-0.56%) |
May 06, 2020 | 2.520 | 2.630 | 2.450 | 2.550 | 12,988 | -0.04(-1.54%) |
May 05, 2020 | 2.626 | 2.630 | 2.423 | 2.590 | 4,840 | -0.03(-1.16%) |
May 04, 2020 | 2.456 | 2.620 | 2.456 | 2.620 | 5,024 | +0.07(+2.73%) |