Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.089 | 3.128 | 2.912 | 3.069 | 1,108,127 | -0.08(-2.50%) |
Jul 30, 2020 | 3.138 | 3.305 | 3.109 | 3.148 | 1,237,188 | -0.10(-3.03%) |
Jul 29, 2020 | 3.177 | 3.325 | 3.040 | 3.246 | 1,170,309 | +0.08(+2.48%) |
Jul 28, 2020 | 3.059 | 3.187 | 2.961 | 3.168 | 894,359 | +0.08(+2.55%) |
Jul 27, 2020 | 3.335 | 3.335 | 3.000 | 3.089 | 2,190,302 | -0.27(-7.92%) |
Jul 24, 2020 | 3.050 | 3.394 | 3.040 | 3.355 | 3,613,385 | +0.30(+10.00%) |
Jul 23, 2020 | 2.843 | 3.089 | 2.794 | 3.050 | 1,557,337 | +0.23(+8.01%) |
Jul 22, 2020 | 2.981 | 2.991 | 2.813 | 2.823 | 781,725 | -0.14(-4.65%) |
Jul 21, 2020 | 2.922 | 3.089 | 2.902 | 2.961 | 1,531,543 | +0.11(+3.79%) |
Jul 20, 2020 | 2.941 | 2.941 | 2.823 | 2.853 | 764,803 | -0.07(-2.36%) |
Jul 17, 2020 | 2.951 | 3.069 | 2.804 | 2.922 | 712,999 | -0.01(-0.34%) |
Jul 16, 2020 | 2.882 | 2.991 | 2.774 | 2.932 | 868,808 | +0.02(+0.68%) |
Jul 15, 2020 | 2.754 | 2.936 | 2.686 | 2.912 | 1,569,494 | +0.24(+8.82%) |
Jul 14, 2020 | 2.715 | 2.794 | 2.646 | 2.676 | 931,432 | -0.06(-2.16%) |
Jul 13, 2020 | 2.873 | 2.891 | 2.646 | 2.735 | 1,334,922 | -0.09(-3.14%) |
Jul 10, 2020 | 2.636 | 2.823 | 2.617 | 2.823 | 1,011,150 | +0.17(+6.30%) |
Jul 09, 2020 | 2.745 | 2.754 | 2.607 | 2.656 | 970,058 | -0.06(-2.17%) |
Jul 08, 2020 | 2.764 | 2.813 | 2.666 | 2.715 | 1,276,747 | -0.08(-2.82%) |
Jul 07, 2020 | 2.813 | 2.951 | 2.774 | 2.794 | 1,110,775 | -0.05(-1.73%) |
Jul 06, 2020 | 2.804 | 2.951 | 2.725 | 2.843 | 1,601,040 | +0.14(+5.09%) |
Jul 02, 2020 | 2.774 | 2.851 | 2.636 | 2.705 | 1,931,320 | +0.01(+0.37%) |
Jul 01, 2020 | 2.853 | 2.951 | 2.666 | 2.695 | 2,074,286 | -0.14(-4.86%) |
Jun 30, 2020 | 2.912 | 2.932 | 2.794 | 2.833 | 1,626,743 | -0.08(-2.70%) |
Jun 29, 2020 | 2.951 | 3.079 | 2.857 | 2.912 | 1,857,843 | -0.08(-2.63%) |
Jun 26, 2020 | 3.010 | 3.010 | 2.800 | 2.991 | 3,213,377 | -0.06(-1.94%) |
Jun 25, 2020 | 3.010 | 3.094 | 2.951 | 3.050 | 1,450,874 | +0.01(+0.32%) |
Jun 24, 2020 | 3.030 | 3.118 | 2.951 | 3.040 | 2,182,898 | -0.04(-1.28%) |
Jun 23, 2020 | 3.099 | 3.128 | 3.000 | 3.079 | 1,837,621 | +0.00(+0.00%) |
Jun 22, 2020 | 3.089 | 3.148 | 3.000 | 3.079 | 1,773,385 | -0.01(-0.32%) |
Jun 19, 2020 | 3.109 | 3.177 | 2.976 | 3.089 | 6,086,621 | +0.04(+1.29%) |
Jun 18, 2020 | 3.187 | 3.256 | 3.030 | 3.050 | 2,989,742 | -0.12(-3.73%) |
Jun 17, 2020 | 3.482 | 3.502 | 3.158 | 3.168 | 2,438,941 | -0.30(-8.78%) |
Jun 16, 2020 | 3.571 | 3.655 | 3.394 | 3.473 | 2,205,447 | +0.12(+3.52%) |
Jun 15, 2020 | 3.207 | 3.414 | 3.099 | 3.355 | 2,507,628 | -0.08(-2.29%) |
Jun 12, 2020 | 3.650 | 3.688 | 3.305 | 3.433 | 2,353,996 | +0.04(+1.16%) |
Jun 11, 2020 | 3.797 | 3.807 | 3.374 | 3.394 | 4,025,022 | -1.04(-23.50%) |
Jun 10, 2020 | 4.771 | 4.968 | 4.299 | 4.437 | 2,702,941 | -0.40(-8.33%) |
Jun 09, 2020 | 4.653 | 5.135 | 4.535 | 4.840 | 3,655,007 | -0.11(-2.19%) |
Jun 08, 2020 | 4.673 | 5.037 | 4.515 | 4.948 | 4,933,311 | +0.70(+16.44%) |
Jun 05, 2020 | 3.384 | 4.368 | 3.364 | 4.250 | 5,998,691 | +0.97(+29.73%) |
Jun 04, 2020 | 3.030 | 3.291 | 2.961 | 3.276 | 2,948,278 | +0.29(+9.54%) |
Jun 03, 2020 | 3.089 | 3.128 | 2.971 | 2.991 | 2,732,640 | +0.00(+0.00%) |
Jun 02, 2020 | 3.089 | 3.143 | 2.971 | 2.991 | 1,810,472 | +0.00(+0.00%) |
Jun 01, 2020 | 3.109 | 3.148 | 2.991 | 2.991 | 1,732,376 | -0.11(-3.49%) |
May 29, 2020 | 3.148 | 3.227 | 3.050 | 3.099 | 2,380,833 | -0.13(-3.96%) |
May 28, 2020 | 3.168 | 3.325 | 3.079 | 3.227 | 1,766,960 | +0.03(+0.92%) |
May 27, 2020 | 3.197 | 3.246 | 3.069 | 3.197 | 1,671,688 | +0.10(+3.17%) |
May 26, 2020 | 3.276 | 3.374 | 3.084 | 3.099 | 1,414,338 | -0.06(-1.87%) |
May 22, 2020 | 3.296 | 3.345 | 3.059 | 3.158 | 1,510,270 | -0.22(-6.41%) |
May 21, 2020 | 3.276 | 3.423 | 3.173 | 3.374 | 1,889,259 | +0.11(+3.31%) |
May 20, 2020 | 3.187 | 3.330 | 3.118 | 3.266 | 1,785,110 | +0.17(+5.40%) |
May 19, 2020 | 3.177 | 3.325 | 3.050 | 3.099 | 1,691,004 | -0.07(-2.17%) |
May 18, 2020 | 3.069 | 3.296 | 2.951 | 3.168 | 3,318,549 | +0.28(+9.52%) |
May 15, 2020 | 2.961 | 3.079 | 2.853 | 2.892 | 3,755,090 | -0.08(-2.65%) |
May 14, 2020 | 2.961 | 3.020 | 2.666 | 2.971 | 4,248,328 | +0.02(+0.67%) |
May 13, 2020 | 3.443 | 3.482 | 2.904 | 2.951 | 2,784,074 | -0.50(-14.53%) |
May 12, 2020 | 3.679 | 4.082 | 3.443 | 3.453 | 2,804,558 | -0.19(-5.14%) |
May 11, 2020 | 3.581 | 3.837 | 3.227 | 3.640 | 2,903,041 | +0.00(+0.00%) |
May 08, 2020 | 2.764 | 3.655 | 2.764 | 3.640 | 6,613,900 | +0.95(+35.53%) |
May 07, 2020 | 2.892 | 3.045 | 2.607 | 2.686 | 2,905,154 | -0.08(-2.85%) |
May 06, 2020 | 2.941 | 3.030 | 2.754 | 2.764 | 1,371,719 | -0.14(-4.75%) |
May 05, 2020 | 3.236 | 3.325 | 2.868 | 2.902 | 2,044,011 | -0.29(-8.95%) |
May 04, 2020 | 3.020 | 3.409 | 2.986 | 3.187 | 1,526,430 | +0.01(+0.31%) |