Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.010 | 3.050 | 2.860 | 2.960 | 7,749,200 | -0.04(-1.33%) |
Jul 30, 2020 | 2.840 | 3.130 | 2.780 | 3.000 | 12,182,830 | -0.08(-2.60%) |
Jul 29, 2020 | 2.850 | 3.090 | 2.740 | 3.080 | 9,590,220 | +0.25(+8.83%) |
Jul 28, 2020 | 2.790 | 3.020 | 2.780 | 2.830 | 9,443,577 | +0.04(+1.43%) |
Jul 27, 2020 | 2.930 | 2.950 | 2.730 | 2.790 | 7,347,458 | -0.11(-3.79%) |
Jul 24, 2020 | 2.870 | 3.090 | 2.862 | 2.900 | 5,994,700 | +0.02(+0.69%) |
Jul 23, 2020 | 2.690 | 2.990 | 2.660 | 2.880 | 8,919,793 | +0.19(+7.06%) |
Jul 22, 2020 | 2.750 | 2.780 | 2.630 | 2.690 | 6,164,134 | -0.10(-3.58%) |
Jul 21, 2020 | 2.770 | 2.880 | 2.730 | 2.790 | 7,910,261 | +0.08(+2.95%) |
Jul 20, 2020 | 2.830 | 2.890 | 2.700 | 2.710 | 5,258,228 | -0.14(-4.91%) |
Jul 17, 2020 | 2.860 | 3.035 | 2.830 | 2.850 | 7,452,800 | +0.00(+0.00%) |
Jul 16, 2020 | 2.830 | 3.000 | 2.770 | 2.850 | 7,157,703 | +0.00(+0.00%) |
Jul 15, 2020 | 2.780 | 2.880 | 2.650 | 2.850 | 7,515,134 | +0.19(+7.14%) |
Jul 14, 2020 | 2.620 | 2.700 | 2.530 | 2.660 | 9,131,698 | +0.04(+1.53%) |
Jul 13, 2020 | 2.860 | 2.920 | 2.610 | 2.620 | 9,065,351 | -0.22(-7.75%) |
Jul 10, 2020 | 2.720 | 2.850 | 2.630 | 2.840 | 6,241,400 | +0.10(+3.65%) |
Jul 09, 2020 | 2.890 | 3.040 | 2.740 | 2.740 | 10,404,232 | -0.18(-6.16%) |
Jul 08, 2020 | 3.040 | 3.100 | 2.870 | 2.920 | 7,693,980 | -0.12(-3.95%) |
Jul 07, 2020 | 2.930 | 3.255 | 2.906 | 3.040 | 13,592,688 | +0.08(+2.70%) |
Jul 06, 2020 | 3.150 | 3.150 | 2.855 | 2.960 | 33,557,516 | +0.01(+0.34%) |
Jul 02, 2020 | 2.700 | 2.960 | 2.640 | 2.950 | 13,925,100 | +0.32(+12.17%) |
Jul 01, 2020 | 2.510 | 2.715 | 2.460 | 2.630 | 9,842,447 | +0.09(+3.54%) |
Jun 30, 2020 | 2.490 | 2.560 | 2.390 | 2.540 | 10,396,691 | +0.03(+1.20%) |
Jun 29, 2020 | 2.410 | 2.550 | 2.325 | 2.510 | 11,183,198 | +0.17(+7.26%) |
Jun 26, 2020 | 2.610 | 2.610 | 2.300 | 2.340 | 43,054,600 | -0.28(-10.69%) |
Jun 25, 2020 | 2.590 | 2.810 | 2.503 | 2.620 | 11,191,273 | +0.03(+1.16%) |
Jun 24, 2020 | 2.770 | 2.840 | 2.580 | 2.590 | 9,489,009 | -0.24(-8.48%) |
Jun 23, 2020 | 2.980 | 3.130 | 2.770 | 2.830 | 12,478,285 | -0.12(-4.07%) |
Jun 22, 2020 | 3.210 | 3.220 | 2.930 | 2.950 | 13,424,333 | -0.25(-7.81%) |
Jun 19, 2020 | 3.600 | 3.650 | 3.190 | 3.200 | 32,481,700 | -0.31(-8.83%) |
Jun 18, 2020 | 3.740 | 3.750 | 3.470 | 3.510 | 13,832,636 | -0.26(-6.90%) |
Jun 17, 2020 | 3.860 | 3.895 | 3.674 | 3.770 | 10,411,122 | -0.09(-2.33%) |
Jun 16, 2020 | 3.950 | 4.030 | 3.710 | 3.860 | 13,379,944 | +0.09(+2.39%) |
Jun 15, 2020 | 3.020 | 4.010 | 3.000 | 3.770 | 19,501,420 | +0.49(+14.94%) |
Jun 12, 2020 | 3.330 | 3.470 | 3.120 | 3.280 | 14,089,900 | +0.16(+5.13%) |
Jun 11, 2020 | 3.320 | 3.590 | 3.110 | 3.120 | 8,787,609 | -0.49(-13.57%) |
Jun 10, 2020 | 3.960 | 3.970 | 3.610 | 3.610 | 11,673,408 | -0.32(-8.14%) |
Jun 09, 2020 | 3.750 | 4.140 | 3.650 | 3.930 | 12,065,770 | -0.11(-2.72%) |
Jun 08, 2020 | 3.250 | 4.060 | 3.200 | 4.040 | 21,710,484 | +0.82(+25.47%) |
Jun 05, 2020 | 3.340 | 3.520 | 3.150 | 3.220 | 14,902,600 | +0.02(+0.63%) |
Jun 04, 2020 | 3.100 | 3.250 | 2.990 | 3.200 | 11,709,286 | +0.07(+2.24%) |
Jun 03, 2020 | 3.230 | 3.290 | 3.100 | 3.130 | 8,618,351 | -0.06(-1.88%) |
Jun 02, 2020 | 3.180 | 3.330 | 3.140 | 3.190 | 7,471,456 | +0.01(+0.31%) |
Jun 01, 2020 | 3.000 | 3.250 | 3.000 | 3.180 | 7,182,126 | +0.19(+6.35%) |
May 29, 2020 | 3.190 | 3.275 | 2.980 | 2.990 | 13,100,799 | -0.20(-6.27%) |
May 28, 2020 | 3.470 | 3.540 | 3.180 | 3.190 | 9,077,263 | -0.29(-8.33%) |
May 27, 2020 | 3.650 | 3.690 | 3.290 | 3.480 | 6,354,351 | -0.07(-1.97%) |
May 26, 2020 | 3.350 | 3.680 | 3.270 | 3.550 | 10,078,184 | +0.33(+10.25%) |
May 22, 2020 | 3.110 | 3.250 | 3.000 | 3.220 | 7,190,100 | +0.11(+3.54%) |
May 21, 2020 | 3.040 | 3.195 | 2.960 | 3.110 | 7,861,239 | +0.05(+1.63%) |
May 20, 2020 | 3.100 | 3.250 | 3.010 | 3.060 | 6,122,771 | +0.06(+2.00%) |
May 19, 2020 | 3.060 | 3.200 | 2.870 | 3.000 | 9,628,862 | -0.03(-0.99%) |
May 18, 2020 | 2.690 | 3.040 | 2.610 | 3.030 | 9,806,265 | +0.53(+21.20%) |
May 15, 2020 | 2.500 | 2.620 | 2.400 | 2.500 | 7,095,000 | +0.03(+1.21%) |
May 14, 2020 | 2.510 | 2.600 | 2.270 | 2.470 | 10,830,160 | -0.07(-2.76%) |
May 13, 2020 | 2.870 | 2.890 | 2.310 | 2.540 | 15,246,727 | -0.42(-14.19%) |
May 12, 2020 | 3.140 | 3.220 | 2.960 | 2.960 | 9,467,718 | -0.19(-6.03%) |
May 11, 2020 | 3.080 | 3.350 | 3.040 | 3.150 | 9,465,815 | +0.02(+0.64%) |
May 08, 2020 | 2.930 | 3.140 | 2.890 | 3.130 | 11,235,500 | +0.20(+6.83%) |
May 07, 2020 | 3.060 | 3.180 | 2.835 | 2.930 | 10,261,099 | -0.05(-1.68%) |
May 06, 2020 | 3.310 | 3.320 | 2.900 | 2.980 | 10,949,533 | -0.34(-10.24%) |
May 05, 2020 | 3.460 | 3.610 | 3.280 | 3.320 | 16,671,277 | -0.02(-0.60%) |
May 04, 2020 | 2.840 | 3.350 | 2.670 | 3.340 | 24,193,680 | +0.54(+19.29%) |