Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.350 | 3.430 | 3.260 | 3.300 | 58,200 | -0.08(-2.37%) |
Jul 30, 2020 | 3.320 | 3.450 | 3.310 | 3.380 | 35,642 | +0.00(+0.00%) |
Jul 29, 2020 | 3.410 | 3.410 | 3.220 | 3.380 | 64,763 | -0.05(-1.46%) |
Jul 28, 2020 | 3.410 | 3.440 | 3.305 | 3.430 | 47,975 | +0.06(+1.78%) |
Jul 27, 2020 | 3.590 | 3.600 | 3.200 | 3.370 | 118,391 | -0.20(-5.60%) |
Jul 24, 2020 | 3.450 | 3.630 | 3.390 | 3.570 | 172,500 | +0.15(+4.39%) |
Jul 23, 2020 | 3.460 | 3.540 | 3.390 | 3.420 | 107,580 | -0.05(-1.44%) |
Jul 22, 2020 | 3.480 | 3.750 | 3.360 | 3.470 | 109,155 | -0.02(-0.57%) |
Jul 21, 2020 | 3.350 | 3.550 | 3.350 | 3.490 | 133,774 | +0.17(+5.12%) |
Jul 20, 2020 | 3.640 | 3.700 | 3.313 | 3.320 | 177,259 | -0.32(-8.79%) |
Jul 17, 2020 | 3.400 | 3.640 | 3.280 | 3.640 | 108,600 | +0.20(+5.81%) |
Jul 16, 2020 | 3.500 | 3.500 | 3.310 | 3.440 | 195,259 | +0.05(+1.47%) |
Jul 15, 2020 | 3.360 | 3.500 | 3.310 | 3.390 | 128,906 | +0.06(+1.80%) |
Jul 14, 2020 | 3.650 | 3.650 | 3.110 | 3.330 | 230,233 | -0.30(-8.26%) |
Jul 13, 2020 | 3.780 | 4.150 | 3.510 | 3.630 | 908,073 | +0.35(+10.67%) |
Jul 10, 2020 | 2.450 | 3.420 | 2.450 | 3.280 | 891,500 | +0.85(+34.98%) |
Jul 09, 2020 | 2.530 | 2.560 | 2.385 | 2.430 | 92,471 | -0.09(-3.57%) |
Jul 08, 2020 | 2.670 | 2.690 | 2.510 | 2.520 | 179,621 | -0.14(-5.26%) |
Jul 07, 2020 | 2.760 | 2.770 | 2.640 | 2.660 | 50,407 | -0.10(-3.62%) |
Jul 06, 2020 | 2.790 | 2.840 | 2.725 | 2.760 | 26,500 | -0.02(-0.72%) |
Jul 02, 2020 | 2.900 | 2.930 | 2.720 | 2.780 | 104,700 | -0.07(-2.46%) |
Jul 01, 2020 | 2.900 | 3.010 | 2.810 | 2.850 | 140,164 | -0.05(-1.72%) |
Jun 30, 2020 | 2.950 | 2.950 | 2.860 | 2.900 | 62,841 | -0.08(-2.68%) |
Jun 29, 2020 | 3.100 | 3.110 | 2.930 | 2.980 | 107,612 | -0.12(-3.87%) |
Jun 26, 2020 | 2.970 | 3.170 | 2.830 | 3.100 | 947,900 | +0.09(+2.99%) |
Jun 25, 2020 | 2.790 | 3.050 | 2.680 | 3.010 | 378,930 | +0.45(+17.58%) |
Jun 24, 2020 | 2.860 | 2.860 | 2.550 | 2.560 | 223,215 | -0.34(-11.72%) |
Jun 23, 2020 | 3.060 | 3.060 | 2.800 | 2.900 | 173,978 | -0.13(-4.29%) |
Jun 22, 2020 | 3.110 | 3.110 | 2.950 | 3.030 | 153,302 | -0.08(-2.57%) |
Jun 19, 2020 | 3.140 | 3.300 | 3.010 | 3.110 | 178,400 | +0.04(+1.30%) |
Jun 18, 2020 | 3.420 | 3.420 | 3.050 | 3.070 | 147,946 | -0.31(-9.17%) |
Jun 17, 2020 | 3.120 | 3.500 | 2.980 | 3.380 | 259,315 | +0.34(+11.18%) |
Jun 16, 2020 | 3.180 | 3.690 | 3.000 | 3.040 | 308,727 | +0.15(+5.19%) |
Jun 15, 2020 | 2.850 | 3.000 | 2.620 | 2.890 | 114,054 | -0.03(-1.03%) |
Jun 12, 2020 | 2.980 | 3.138 | 2.835 | 2.920 | 114,100 | +0.17(+6.18%) |
Jun 11, 2020 | 3.030 | 3.100 | 2.630 | 2.750 | 249,316 | -0.64(-18.88%) |
Jun 10, 2020 | 3.400 | 3.480 | 3.200 | 3.390 | 112,655 | -0.04(-1.17%) |
Jun 09, 2020 | 3.630 | 3.680 | 3.100 | 3.430 | 206,429 | -0.23(-6.28%) |
Jun 08, 2020 | 3.990 | 4.000 | 3.550 | 3.660 | 259,932 | -0.21(-5.43%) |
Jun 05, 2020 | 3.570 | 4.000 | 3.570 | 3.870 | 273,200 | +0.24(+6.61%) |
Jun 04, 2020 | 3.760 | 3.790 | 3.450 | 3.630 | 346,632 | -0.21(-5.47%) |
Jun 03, 2020 | 3.800 | 4.050 | 3.720 | 3.840 | 287,159 | +0.05(+1.32%) |
Jun 02, 2020 | 3.860 | 4.040 | 3.630 | 3.790 | 575,605 | +0.30(+8.60%) |
Jun 01, 2020 | 2.800 | 3.970 | 2.780 | 3.490 | 1,434,984 | +0.80(+29.74%) |
May 29, 2020 | 3.050 | 3.070 | 2.550 | 2.690 | 230,400 | -0.36(-11.80%) |
May 28, 2020 | 3.060 | 3.250 | 2.790 | 3.050 | 201,542 | -0.01(-0.33%) |
May 27, 2020 | 2.610 | 3.250 | 2.610 | 3.060 | 301,311 | +0.38(+14.18%) |
May 26, 2020 | 2.550 | 2.780 | 2.500 | 2.680 | 194,777 | +0.23(+9.39%) |
May 22, 2020 | 2.360 | 2.560 | 2.260 | 2.450 | 171,300 | +0.08(+3.38%) |
May 21, 2020 | 2.380 | 2.410 | 2.260 | 2.370 | 102,271 | -0.01(-0.42%) |
May 20, 2020 | 2.290 | 2.470 | 2.280 | 2.380 | 190,186 | +0.11(+4.85%) |
May 19, 2020 | 2.450 | 2.450 | 2.240 | 2.270 | 167,290 | -0.23(-9.20%) |
May 18, 2020 | 2.260 | 2.550 | 2.210 | 2.500 | 815,205 | +0.39(+18.48%) |
May 15, 2020 | 1.970 | 2.130 | 1.900 | 2.110 | 248,300 | +0.14(+7.11%) |
May 14, 2020 | 1.950 | 1.990 | 1.870 | 1.970 | 162,251 | -0.01(-0.51%) |
May 13, 2020 | 2.200 | 2.200 | 1.920 | 1.980 | 337,042 | -0.21(-9.59%) |
May 12, 2020 | 2.230 | 2.285 | 2.170 | 2.190 | 240,404 | -0.05(-2.23%) |
May 11, 2020 | 2.100 | 2.300 | 1.980 | 2.240 | 182,023 | +0.12(+5.66%) |
May 08, 2020 | 2.000 | 2.194 | 1.970 | 2.120 | 255,900 | +0.06(+2.91%) |
May 07, 2020 | 2.010 | 2.090 | 1.970 | 2.060 | 238,030 | +0.16(+8.42%) |
May 06, 2020 | 2.270 | 2.300 | 1.870 | 1.900 | 620,966 | -0.35(-15.56%) |
May 05, 2020 | 2.700 | 2.790 | 2.160 | 2.250 | 551,366 | -0.38(-14.45%) |
May 04, 2020 | 3.000 | 3.000 | 2.560 | 2.630 | 266,062 | -0.35(-11.74%) |