Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.490 | 2.530 | 2.360 | 2.460 | 108,400 | -0.08(-3.15%) |
Jul 30, 2020 | 2.420 | 2.540 | 2.300 | 2.540 | 94,035 | +0.11(+4.53%) |
Jul 29, 2020 | 2.990 | 3.080 | 2.320 | 2.430 | 451,824 | -0.32(-11.64%) |
Jul 28, 2020 | 2.560 | 2.836 | 2.550 | 2.750 | 355,419 | +0.22(+8.70%) |
Jul 27, 2020 | 2.380 | 2.680 | 2.300 | 2.530 | 233,523 | +0.19(+8.12%) |
Jul 24, 2020 | 2.370 | 2.380 | 2.300 | 2.340 | 50,500 | +0.03(+1.30%) |
Jul 23, 2020 | 2.340 | 2.440 | 2.260 | 2.310 | 69,498 | +0.01(+0.43%) |
Jul 22, 2020 | 2.470 | 2.470 | 2.240 | 2.300 | 153,761 | -0.03(-1.29%) |
Jul 21, 2020 | 2.210 | 2.440 | 2.210 | 2.330 | 254,682 | +0.12(+5.43%) |
Jul 20, 2020 | 2.230 | 2.320 | 2.160 | 2.210 | 216,111 | -0.02(-0.90%) |
Jul 17, 2020 | 2.430 | 2.430 | 2.170 | 2.230 | 138,700 | -0.10(-4.29%) |
Jul 16, 2020 | 2.320 | 2.360 | 2.220 | 2.330 | 301,131 | +0.00(+0.00%) |
Jul 15, 2020 | 2.460 | 2.580 | 2.280 | 2.330 | 394,099 | -0.07(-2.92%) |
Jul 14, 2020 | 2.180 | 2.485 | 2.100 | 2.400 | 353,164 | +0.22(+10.09%) |
Jul 13, 2020 | 2.350 | 2.390 | 2.120 | 2.180 | 244,584 | -0.15(-6.44%) |
Jul 10, 2020 | 2.230 | 2.380 | 2.190 | 2.330 | 208,200 | +0.10(+4.48%) |
Jul 09, 2020 | 2.310 | 2.390 | 2.210 | 2.230 | 220,686 | -0.10(-4.29%) |
Jul 08, 2020 | 2.270 | 2.410 | 2.230 | 2.330 | 202,318 | +0.07(+3.10%) |
Jul 07, 2020 | 2.340 | 2.400 | 2.230 | 2.260 | 240,172 | -0.10(-4.24%) |
Jul 06, 2020 | 2.670 | 2.700 | 2.360 | 2.360 | 515,661 | -0.25(-9.58%) |
Jul 02, 2020 | 2.740 | 2.780 | 2.560 | 2.610 | 260,800 | -0.06(-2.25%) |
Jul 01, 2020 | 2.560 | 2.780 | 2.520 | 2.670 | 284,444 | +0.12(+4.71%) |
Jun 30, 2020 | 2.570 | 2.650 | 2.460 | 2.550 | 313,042 | -0.11(-4.14%) |
Jun 29, 2020 | 2.680 | 2.884 | 2.530 | 2.660 | 668,491 | -0.02(-0.75%) |
Jun 26, 2020 | 2.320 | 2.800 | 2.170 | 2.680 | 2,226,200 | +0.32(+13.56%) |
Jun 25, 2020 | 2.470 | 2.581 | 2.230 | 2.360 | 716,280 | -0.20(-7.81%) |
Jun 24, 2020 | 3.000 | 3.000 | 2.510 | 2.560 | 676,911 | -0.46(-15.23%) |
Jun 23, 2020 | 3.110 | 3.180 | 2.970 | 3.020 | 397,330 | -0.03(-0.98%) |
Jun 22, 2020 | 3.330 | 3.330 | 2.960 | 3.050 | 485,857 | -0.19(-5.86%) |
Jun 19, 2020 | 3.580 | 3.580 | 3.220 | 3.240 | 342,900 | -0.15(-4.42%) |
Jun 18, 2020 | 3.130 | 3.420 | 2.800 | 3.390 | 510,869 | +0.25(+7.96%) |
Jun 17, 2020 | 3.680 | 3.680 | 3.050 | 3.140 | 460,802 | -0.51(-13.97%) |
Jun 16, 2020 | 3.820 | 4.200 | 3.600 | 3.650 | 354,000 | +0.11(+3.11%) |
Jun 15, 2020 | 3.300 | 3.647 | 3.040 | 3.540 | 453,258 | +0.11(+3.21%) |
Jun 12, 2020 | 4.010 | 4.060 | 3.360 | 3.430 | 538,700 | -0.13(-3.65%) |
Jun 11, 2020 | 3.160 | 3.910 | 3.000 | 3.560 | 635,916 | -0.37(-9.41%) |
Jun 10, 2020 | 4.400 | 4.750 | 3.330 | 3.930 | 982,046 | -0.46(-10.48%) |
Jun 09, 2020 | 4.500 | 4.650 | 3.560 | 4.390 | 816,291 | -0.40(-8.35%) |
Jun 08, 2020 | 3.640 | 5.000 | 3.630 | 4.790 | 1,730,193 | +1.48(+44.71%) |
Jun 05, 2020 | 2.990 | 3.400 | 2.690 | 3.310 | 2,385,900 | +0.86(+35.10%) |
Jun 04, 2020 | 1.970 | 2.630 | 1.850 | 2.450 | 2,373,687 | +0.63(+34.62%) |
Jun 03, 2020 | 1.550 | 1.970 | 1.500 | 1.820 | 2,006,537 | +0.31(+20.53%) |
Jun 02, 2020 | 1.520 | 1.540 | 1.490 | 1.510 | 362,840 | +0.01(+0.67%) |
Jun 01, 2020 | 1.570 | 1.570 | 1.500 | 1.500 | 511,931 | -0.05(-3.23%) |
May 29, 2020 | 1.600 | 1.600 | 1.460 | 1.550 | 1,416,000 | +0.03(+1.97%) |
May 28, 2020 | 1.570 | 1.580 | 1.490 | 1.520 | 926,507 | +0.01(+0.66%) |
May 27, 2020 | 1.620 | 1.630 | 1.490 | 1.510 | 865,665 | -0.06(-3.82%) |
May 26, 2020 | 1.590 | 1.600 | 1.530 | 1.570 | 812,049 | +0.03(+1.95%) |
May 22, 2020 | 1.560 | 1.640 | 1.480 | 1.540 | 1,217,800 | +0.05(+3.36%) |
May 21, 2020 | 1.510 | 1.550 | 1.490 | 1.490 | 200,835 | -0.01(-0.67%) |
May 20, 2020 | 1.570 | 1.650 | 1.470 | 1.500 | 569,457 | -0.06(-3.85%) |
May 19, 2020 | 1.800 | 1.800 | 1.550 | 1.560 | 642,156 | -0.22(-12.36%) |
May 18, 2020 | 1.920 | 1.985 | 1.770 | 1.780 | 290,364 | -0.09(-4.81%) |
May 15, 2020 | 1.900 | 1.920 | 1.850 | 1.870 | 160,700 | +0.05(+2.75%) |
May 14, 2020 | 1.910 | 1.920 | 1.780 | 1.820 | 158,730 | -0.13(-6.67%) |
May 13, 2020 | 2.090 | 2.120 | 1.930 | 1.950 | 149,627 | -0.14(-6.70%) |
May 12, 2020 | 2.310 | 2.360 | 2.070 | 2.090 | 187,587 | -0.20(-8.73%) |
May 11, 2020 | 2.350 | 2.410 | 2.160 | 2.290 | 150,962 | -0.12(-4.98%) |
May 08, 2020 | 2.400 | 2.670 | 2.390 | 2.410 | 115,000 | +0.02(+0.84%) |
May 07, 2020 | 2.680 | 2.680 | 2.320 | 2.390 | 88,483 | -0.19(-7.36%) |
May 06, 2020 | 2.720 | 2.800 | 2.550 | 2.580 | 50,870 | -0.03(-1.15%) |
May 05, 2020 | 2.970 | 3.057 | 2.536 | 2.610 | 122,884 | -0.23(-8.10%) |
May 04, 2020 | 2.900 | 3.030 | 2.790 | 2.840 | 111,618 | -0.15(-5.02%) |