Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.600 | 2.607 | 2.490 | 2.540 | 354,100 | -0.08(-3.05%) |
Jul 30, 2020 | 2.590 | 2.670 | 2.550 | 2.620 | 290,319 | +0.00(+0.00%) |
Jul 29, 2020 | 2.630 | 2.670 | 2.520 | 2.620 | 493,035 | -0.02(-0.76%) |
Jul 28, 2020 | 2.650 | 2.690 | 2.600 | 2.640 | 670,448 | -0.01(-0.38%) |
Jul 27, 2020 | 2.780 | 2.810 | 2.560 | 2.650 | 1,110,265 | -0.13(-4.68%) |
Jul 24, 2020 | 2.650 | 2.800 | 2.640 | 2.780 | 889,000 | +0.09(+3.35%) |
Jul 23, 2020 | 2.740 | 2.750 | 2.620 | 2.690 | 532,227 | -0.01(-0.37%) |
Jul 22, 2020 | 2.670 | 2.760 | 2.665 | 2.700 | 586,616 | +0.03(+1.12%) |
Jul 21, 2020 | 2.750 | 2.800 | 2.640 | 2.670 | 869,196 | -0.07(-2.55%) |
Jul 20, 2020 | 2.900 | 2.910 | 2.650 | 2.740 | 1,349,997 | -0.16(-5.52%) |
Jul 17, 2020 | 2.940 | 2.970 | 2.840 | 2.900 | 651,100 | -0.04(-1.36%) |
Jul 16, 2020 | 2.980 | 3.000 | 2.850 | 2.940 | 536,633 | -0.04(-1.34%) |
Jul 15, 2020 | 3.030 | 3.050 | 2.830 | 2.980 | 1,522,634 | +0.08(+2.76%) |
Jul 14, 2020 | 2.700 | 2.900 | 2.660 | 2.900 | 1,093,564 | +0.24(+9.02%) |
Jul 13, 2020 | 2.710 | 2.860 | 2.610 | 2.660 | 1,437,835 | +0.00(+0.00%) |
Jul 10, 2020 | 2.850 | 2.850 | 2.650 | 2.660 | 1,424,700 | -0.13(-4.66%) |
Jul 09, 2020 | 3.030 | 3.040 | 2.770 | 2.790 | 1,881,444 | -0.19(-6.38%) |
Jul 08, 2020 | 3.060 | 3.240 | 2.900 | 2.980 | 2,224,840 | +0.00(+0.00%) |
Jul 07, 2020 | 3.500 | 3.500 | 2.880 | 2.980 | 5,318,099 | -0.26(-8.02%) |
Jul 06, 2020 | 4.180 | 4.220 | 3.160 | 3.240 | 11,417,014 | -2.91(-47.32%) |
Jul 02, 2020 | 6.090 | 6.300 | 6.023 | 6.150 | 920,000 | +0.19(+3.19%) |
Jul 01, 2020 | 5.890 | 6.160 | 5.640 | 5.960 | 650,935 | +0.07(+1.19%) |
Jun 30, 2020 | 5.270 | 5.890 | 5.100 | 5.890 | 723,994 | +0.70(+13.49%) |
Jun 29, 2020 | 5.620 | 5.730 | 5.120 | 5.190 | 916,973 | -0.52(-9.11%) |
Jun 26, 2020 | 5.900 | 5.940 | 5.530 | 5.710 | 424,700 | -0.24(-4.03%) |
Jun 25, 2020 | 5.710 | 6.020 | 5.650 | 5.950 | 402,363 | +0.21(+3.66%) |
Jun 24, 2020 | 5.750 | 5.810 | 5.490 | 5.740 | 332,138 | +0.06(+1.06%) |
Jun 23, 2020 | 5.800 | 5.900 | 5.620 | 5.680 | 452,783 | -0.08(-1.39%) |
Jun 22, 2020 | 5.770 | 5.980 | 5.570 | 5.760 | 546,166 | -0.07(-1.20%) |
Jun 19, 2020 | 5.460 | 6.160 | 5.440 | 5.830 | 1,002,100 | +0.24(+4.29%) |
Jun 18, 2020 | 5.300 | 5.640 | 5.300 | 5.590 | 434,255 | +0.16(+2.95%) |
Jun 17, 2020 | 5.500 | 5.500 | 5.210 | 5.430 | 427,397 | -0.12(-2.16%) |
Jun 16, 2020 | 5.510 | 5.590 | 5.210 | 5.550 | 507,170 | +0.08(+1.46%) |
Jun 15, 2020 | 4.960 | 5.640 | 4.900 | 5.470 | 957,403 | +0.05(+0.92%) |
Jun 12, 2020 | 5.130 | 5.480 | 4.930 | 5.420 | 485,600 | +0.42(+8.40%) |
Jun 11, 2020 | 4.800 | 5.330 | 4.610 | 5.000 | 1,323,368 | -0.51(-9.26%) |
Jun 10, 2020 | 5.620 | 5.800 | 5.410 | 5.510 | 690,473 | -0.14(-2.48%) |
Jun 09, 2020 | 5.640 | 5.680 | 5.300 | 5.650 | 510,817 | +0.01(+0.18%) |
Jun 08, 2020 | 4.900 | 5.850 | 4.900 | 5.640 | 1,208,683 | +0.85(+17.75%) |
Jun 05, 2020 | 5.170 | 5.230 | 4.590 | 4.790 | 1,294,500 | -0.27(-5.34%) |
Jun 04, 2020 | 5.050 | 5.370 | 4.820 | 5.060 | 1,412,788 | -0.24(-4.53%) |
Jun 03, 2020 | 4.670 | 5.350 | 4.350 | 5.300 | 1,633,543 | +0.63(+13.49%) |
Jun 02, 2020 | 4.320 | 4.700 | 4.160 | 4.670 | 813,156 | +0.25(+5.66%) |
Jun 01, 2020 | 3.800 | 4.600 | 3.730 | 4.420 | 1,340,573 | +0.68(+18.18%) |
May 29, 2020 | 4.000 | 4.000 | 3.500 | 3.740 | 1,206,000 | -0.19(-4.83%) |
May 28, 2020 | 4.160 | 4.180 | 3.900 | 3.930 | 469,115 | -0.17(-4.15%) |
May 27, 2020 | 4.290 | 4.290 | 3.820 | 4.100 | 621,459 | -0.14(-3.30%) |
May 26, 2020 | 4.350 | 4.350 | 4.010 | 4.240 | 561,769 | +0.12(+2.91%) |
May 22, 2020 | 4.380 | 4.380 | 4.100 | 4.120 | 602,100 | -0.23(-5.29%) |
May 21, 2020 | 4.050 | 4.480 | 3.920 | 4.350 | 809,517 | +0.38(+9.57%) |
May 20, 2020 | 3.890 | 4.050 | 3.800 | 3.970 | 1,011,837 | +0.21(+5.59%) |
May 19, 2020 | 3.900 | 3.910 | 3.730 | 3.760 | 722,841 | -0.05(-1.31%) |
May 18, 2020 | 3.850 | 3.920 | 3.740 | 3.810 | 1,171,666 | +0.08(+2.14%) |
May 15, 2020 | 3.590 | 3.810 | 3.560 | 3.730 | 705,200 | +0.07(+1.91%) |
May 14, 2020 | 3.400 | 3.710 | 3.340 | 3.660 | 870,040 | +0.08(+2.23%) |
May 13, 2020 | 3.500 | 3.700 | 3.150 | 3.580 | 1,272,369 | +0.01(+0.28%) |
May 12, 2020 | 3.800 | 3.960 | 3.550 | 3.570 | 1,175,977 | -0.19(-5.05%) |
May 11, 2020 | 3.510 | 4.000 | 3.440 | 3.760 | 1,609,166 | +0.40(+11.90%) |
May 08, 2020 | 3.130 | 3.400 | 3.064 | 3.360 | 814,800 | +0.31(+10.16%) |
May 07, 2020 | 2.880 | 3.130 | 2.850 | 3.050 | 547,263 | +0.19(+6.64%) |
May 06, 2020 | 3.060 | 3.090 | 2.800 | 2.860 | 901,459 | -0.09(-3.05%) |
May 05, 2020 | 2.500 | 3.250 | 2.500 | 2.950 | 2,482,261 | +0.54(+22.41%) |
May 04, 2020 | 2.340 | 2.450 | 2.310 | 2.410 | 295,726 | +0.06(+2.55%) |