Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.210 | 4.430 | 3.060 | 3.560 | 2,994,600 | +0.35(+10.90%) |
Jul 30, 2020 | 3.360 | 3.390 | 3.210 | 3.210 | 41,848 | -0.11(-3.31%) |
Jul 29, 2020 | 3.350 | 3.360 | 3.240 | 3.320 | 61,730 | -0.02(-0.60%) |
Jul 28, 2020 | 3.220 | 3.340 | 3.210 | 3.340 | 52,904 | +0.09(+2.77%) |
Jul 27, 2020 | 3.220 | 3.390 | 3.190 | 3.250 | 83,768 | +0.01(+0.31%) |
Jul 24, 2020 | 3.190 | 3.290 | 3.160 | 3.240 | 77,900 | +0.05(+1.57%) |
Jul 23, 2020 | 3.270 | 3.320 | 3.120 | 3.190 | 82,305 | -0.02(-0.62%) |
Jul 22, 2020 | 3.240 | 3.320 | 3.160 | 3.210 | 92,535 | -0.02(-0.62%) |
Jul 21, 2020 | 3.210 | 3.312 | 3.080 | 3.230 | 141,193 | +0.04(+1.25%) |
Jul 20, 2020 | 3.060 | 3.230 | 3.055 | 3.190 | 122,989 | +0.06(+1.92%) |
Jul 17, 2020 | 3.000 | 3.180 | 3.000 | 3.130 | 166,400 | +0.14(+4.68%) |
Jul 16, 2020 | 2.880 | 3.000 | 2.810 | 2.990 | 113,556 | +0.12(+4.18%) |
Jul 15, 2020 | 2.850 | 2.950 | 2.790 | 2.870 | 66,206 | +0.08(+2.87%) |
Jul 14, 2020 | 2.840 | 2.920 | 2.750 | 2.790 | 89,131 | -0.04(-1.41%) |
Jul 13, 2020 | 3.060 | 3.060 | 2.810 | 2.830 | 103,097 | -0.14(-4.71%) |
Jul 10, 2020 | 3.030 | 3.080 | 2.910 | 2.970 | 79,800 | -0.06(-1.98%) |
Jul 09, 2020 | 3.130 | 3.150 | 2.950 | 3.030 | 100,182 | -0.18(-5.61%) |
Jul 08, 2020 | 3.080 | 3.300 | 3.010 | 3.210 | 161,915 | +0.17(+5.59%) |
Jul 07, 2020 | 2.770 | 3.150 | 2.740 | 3.040 | 624,361 | +0.27(+9.75%) |
Jul 06, 2020 | 2.800 | 2.880 | 2.710 | 2.770 | 130,264 | -0.01(-0.36%) |
Jul 02, 2020 | 2.860 | 2.939 | 2.780 | 2.780 | 112,800 | -0.04(-1.42%) |
Jul 01, 2020 | 2.930 | 2.940 | 2.770 | 2.820 | 169,022 | -0.11(-3.75%) |
Jun 30, 2020 | 3.150 | 3.150 | 2.890 | 2.930 | 276,383 | -0.22(-6.98%) |
Jun 29, 2020 | 3.320 | 3.420 | 3.090 | 3.150 | 180,092 | -0.13(-3.96%) |
Jun 26, 2020 | 3.490 | 3.490 | 3.270 | 3.280 | 152,300 | -0.24(-6.82%) |
Jun 25, 2020 | 3.300 | 3.600 | 3.210 | 3.520 | 155,381 | +0.19(+5.71%) |
Jun 24, 2020 | 3.450 | 3.480 | 3.200 | 3.330 | 126,185 | -0.10(-2.92%) |
Jun 23, 2020 | 3.050 | 3.610 | 3.050 | 3.430 | 277,312 | +0.39(+12.83%) |
Jun 22, 2020 | 3.150 | 3.150 | 3.000 | 3.040 | 72,241 | -0.04(-1.30%) |
Jun 19, 2020 | 3.230 | 3.230 | 3.063 | 3.080 | 98,100 | +0.03(+0.98%) |
Jun 18, 2020 | 3.050 | 3.130 | 2.950 | 3.050 | 53,298 | +0.03(+0.99%) |
Jun 17, 2020 | 3.100 | 3.200 | 2.990 | 3.020 | 109,251 | -0.06(-1.95%) |
Jun 16, 2020 | 3.190 | 3.250 | 3.030 | 3.080 | 113,257 | +0.02(+0.65%) |
Jun 15, 2020 | 2.940 | 3.120 | 2.910 | 3.060 | 101,944 | -0.03(-0.97%) |
Jun 12, 2020 | 3.160 | 3.270 | 2.880 | 3.090 | 250,600 | +0.00(+0.00%) |
Jun 11, 2020 | 3.290 | 3.430 | 3.020 | 3.090 | 288,194 | -0.44(-12.46%) |
Jun 10, 2020 | 3.670 | 3.690 | 3.470 | 3.530 | 106,426 | -0.14(-3.81%) |
Jun 09, 2020 | 3.680 | 3.730 | 3.430 | 3.670 | 196,403 | -0.19(-4.92%) |
Jun 08, 2020 | 3.500 | 3.930 | 3.440 | 3.860 | 369,658 | +0.45(+13.20%) |
Jun 05, 2020 | 3.410 | 3.550 | 3.390 | 3.410 | 132,400 | +0.01(+0.29%) |
Jun 04, 2020 | 3.450 | 3.550 | 3.360 | 3.400 | 105,832 | -0.12(-3.41%) |
Jun 03, 2020 | 3.490 | 3.730 | 3.180 | 3.520 | 421,441 | +0.12(+3.53%) |
Jun 02, 2020 | 3.390 | 3.480 | 3.310 | 3.400 | 96,983 | +0.00(+0.00%) |
Jun 01, 2020 | 3.510 | 3.510 | 3.380 | 3.400 | 125,560 | -0.03(-0.87%) |
May 29, 2020 | 3.500 | 3.500 | 3.080 | 3.430 | 204,500 | -0.02(-0.58%) |
May 28, 2020 | 3.580 | 3.780 | 3.450 | 3.450 | 157,011 | -0.15(-4.17%) |
May 27, 2020 | 3.950 | 3.970 | 3.370 | 3.600 | 413,717 | -0.33(-8.40%) |
May 26, 2020 | 3.890 | 3.960 | 3.720 | 3.930 | 288,021 | +0.27(+7.38%) |
May 22, 2020 | 3.500 | 3.750 | 3.460 | 3.660 | 252,100 | +0.18(+5.17%) |
May 21, 2020 | 3.260 | 3.750 | 3.180 | 3.480 | 483,474 | +0.25(+7.74%) |
May 20, 2020 | 3.110 | 3.250 | 3.040 | 3.230 | 250,023 | +0.19(+6.25%) |
May 19, 2020 | 3.140 | 3.200 | 2.950 | 3.040 | 271,783 | -0.06(-1.94%) |
May 18, 2020 | 3.050 | 3.170 | 2.920 | 3.100 | 321,297 | +0.24(+8.39%) |
May 15, 2020 | 3.090 | 3.090 | 2.810 | 2.860 | 124,600 | -0.01(-0.35%) |
May 14, 2020 | 2.800 | 3.120 | 2.740 | 2.870 | 285,523 | +0.10(+3.61%) |
May 13, 2020 | 2.850 | 2.920 | 2.700 | 2.770 | 178,764 | -0.18(-6.10%) |
May 12, 2020 | 2.890 | 3.080 | 2.830 | 2.950 | 237,297 | +0.05(+1.72%) |
May 11, 2020 | 2.620 | 2.980 | 2.580 | 2.900 | 319,670 | +0.33(+12.84%) |
May 08, 2020 | 2.690 | 2.690 | 2.543 | 2.570 | 108,200 | -0.06(-2.28%) |
May 07, 2020 | 2.600 | 2.630 | 2.520 | 2.630 | 77,887 | +0.09(+3.54%) |
May 06, 2020 | 2.640 | 2.950 | 2.520 | 2.540 | 278,040 | -0.08(-3.05%) |
May 05, 2020 | 2.470 | 2.640 | 2.470 | 2.620 | 174,645 | +0.15(+6.07%) |
May 04, 2020 | 2.450 | 2.600 | 2.410 | 2.470 | 159,635 | -0.05(-1.98%) |