Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.361 | 3.361 | 3.252 | 3.342 | 2,221,370 | +0.02(+0.54%) |
Jul 30, 2020 | 3.333 | 3.388 | 3.225 | 3.324 | 3,115,265 | -0.02(-0.54%) |
Jul 29, 2020 | 3.505 | 3.532 | 3.311 | 3.342 | 3,759,865 | +0.04(+1.09%) |
Jul 28, 2020 | 3.586 | 3.595 | 3.252 | 3.306 | 5,214,902 | -0.19(-5.43%) |
Jul 27, 2020 | 3.342 | 3.704 | 3.315 | 3.496 | 7,886,267 | +0.48(+15.87%) |
Jul 24, 2020 | 3.062 | 3.108 | 2.945 | 3.017 | 5,153,310 | -0.03(-0.89%) |
Jul 23, 2020 | 2.891 | 3.261 | 2.891 | 3.044 | 7,092,018 | +0.35(+13.09%) |
Jul 22, 2020 | 2.620 | 2.710 | 2.615 | 2.692 | 1,229,936 | +0.08(+3.11%) |
Jul 21, 2020 | 2.547 | 2.620 | 2.547 | 2.611 | 1,008,566 | +0.10(+3.96%) |
Jul 20, 2020 | 2.511 | 2.516 | 2.493 | 2.511 | 916,154 | +0.04(+1.46%) |
Jul 17, 2020 | 2.493 | 2.502 | 2.475 | 2.475 | 579,723 | -0.02(-0.72%) |
Jul 16, 2020 | 2.520 | 2.520 | 2.457 | 2.493 | 1,343,184 | +0.04(+1.47%) |
Jul 15, 2020 | 2.493 | 2.493 | 2.448 | 2.457 | 452,285 | -0.04(-1.45%) |
Jul 14, 2020 | 2.430 | 2.502 | 2.403 | 2.493 | 1,509,551 | +0.10(+4.01%) |
Jul 13, 2020 | 2.431 | 2.457 | 2.397 | 2.397 | 2,344,502 | +0.03(+1.45%) |
Jul 10, 2020 | 2.388 | 2.388 | 2.354 | 2.363 | 830,224 | +0.00(+0.00%) |
Jul 09, 2020 | 2.397 | 2.397 | 2.363 | 2.363 | 1,158,916 | -0.02(-0.72%) |
Jul 08, 2020 | 2.414 | 2.431 | 2.380 | 2.380 | 869,497 | -0.03(-1.07%) |
Jul 07, 2020 | 2.397 | 2.423 | 2.380 | 2.406 | 765,975 | -0.01(-0.36%) |
Jul 06, 2020 | 2.397 | 2.414 | 2.388 | 2.414 | 954,955 | +0.06(+2.56%) |
Jul 02, 2020 | 2.328 | 2.363 | 2.311 | 2.354 | 772,377 | +0.05(+2.24%) |
Jul 01, 2020 | 2.268 | 2.303 | 2.260 | 2.303 | 381,623 | +0.03(+1.51%) |
Jun 30, 2020 | 2.234 | 2.277 | 2.208 | 2.268 | 1,324,725 | +0.05(+2.33%) |
Jun 29, 2020 | 2.199 | 2.217 | 2.182 | 2.217 | 426,061 | +0.03(+1.18%) |
Jun 26, 2020 | 2.191 | 2.225 | 2.182 | 2.191 | 342,658 | -0.02(-0.78%) |
Jun 25, 2020 | 2.208 | 2.217 | 2.191 | 2.208 | 473,287 | +0.00(+0.00%) |
Jun 24, 2020 | 2.242 | 2.260 | 2.208 | 2.208 | 412,823 | -0.01(-0.39%) |
Jun 23, 2020 | 2.225 | 2.234 | 2.208 | 2.217 | 346,105 | +0.01(+0.39%) |
Jun 22, 2020 | 2.225 | 2.234 | 2.191 | 2.208 | 1,855,448 | +0.03(+1.18%) |
Jun 19, 2020 | 2.234 | 2.234 | 2.174 | 2.182 | 1,113,172 | -0.03(-1.55%) |
Jun 18, 2020 | 2.199 | 2.225 | 2.199 | 2.217 | 325,186 | +0.00(+0.00%) |
Jun 17, 2020 | 2.225 | 2.234 | 2.191 | 2.217 | 724,977 | -0.03(-1.15%) |
Jun 16, 2020 | 2.277 | 2.285 | 2.225 | 2.242 | 1,295,894 | -0.01(-0.38%) |
Jun 15, 2020 | 2.208 | 2.260 | 2.199 | 2.251 | 842,840 | +0.00(+0.00%) |
Jun 12, 2020 | 2.277 | 2.277 | 2.191 | 2.251 | 798,565 | +0.02(+0.77%) |
Jun 11, 2020 | 2.320 | 2.337 | 2.230 | 2.234 | 1,547,313 | -0.14(-5.80%) |
Jun 10, 2020 | 2.380 | 2.397 | 2.337 | 2.371 | 1,617,264 | -0.01(-0.36%) |
Jun 09, 2020 | 2.440 | 2.449 | 2.363 | 2.380 | 2,036,126 | -0.09(-3.48%) |
Jun 08, 2020 | 2.492 | 2.492 | 2.431 | 2.466 | 1,853,840 | +0.05(+2.14%) |
Jun 05, 2020 | 2.397 | 2.457 | 2.388 | 2.414 | 1,528,575 | +0.10(+4.46%) |
Jun 04, 2020 | 2.414 | 2.431 | 2.294 | 2.311 | 2,612,741 | -0.09(-3.93%) |
Jun 03, 2020 | 2.346 | 2.526 | 2.346 | 2.406 | 6,229,620 | +0.15(+6.46%) |
Jun 02, 2020 | 2.234 | 2.285 | 2.225 | 2.260 | 1,510,503 | +0.04(+1.94%) |
Jun 01, 2020 | 2.191 | 2.225 | 2.182 | 2.217 | 686,566 | +0.04(+1.98%) |
May 29, 2020 | 2.165 | 2.182 | 2.131 | 2.174 | 1,115,733 | +0.02(+0.80%) |
May 28, 2020 | 2.148 | 2.161 | 2.135 | 2.157 | 723,412 | +0.04(+2.03%) |
May 27, 2020 | 2.122 | 2.131 | 2.053 | 2.114 | 748,029 | -0.01(-0.40%) |
May 26, 2020 | 2.131 | 2.148 | 2.122 | 2.122 | 535,340 | +0.01(+0.41%) |
May 22, 2020 | 2.148 | 2.148 | 2.071 | 2.114 | 685,083 | -0.01(-0.40%) |
May 21, 2020 | 2.139 | 2.144 | 2.105 | 2.122 | 533,154 | +0.02(+0.82%) |
May 20, 2020 | 2.096 | 2.114 | 2.096 | 2.105 | 210,979 | +0.02(+0.82%) |
May 19, 2020 | 2.182 | 2.182 | 2.079 | 2.088 | 1,608,444 | -0.09(-3.95%) |
May 18, 2020 | 2.157 | 2.174 | 2.148 | 2.174 | 634,147 | +0.01(+0.40%) |
May 15, 2020 | 2.122 | 2.165 | 2.122 | 2.165 | 523,298 | -0.02(-0.79%) |
May 14, 2020 | 2.114 | 2.182 | 2.114 | 2.182 | 899,559 | +0.03(+1.19%) |
May 13, 2020 | 2.182 | 2.182 | 2.122 | 2.157 | 1,613,167 | +0.00(+0.00%) |
May 12, 2020 | 2.191 | 2.199 | 2.148 | 2.157 | 535,986 | -0.03(-1.57%) |
May 11, 2020 | 2.182 | 2.199 | 2.165 | 2.191 | 1,159,513 | -0.02(-0.78%) |
May 08, 2020 | 2.199 | 2.208 | 2.174 | 2.208 | 862,813 | +0.02(+0.78%) |
May 07, 2020 | 2.174 | 2.195 | 2.157 | 2.191 | 769,467 | +0.06(+2.82%) |
May 06, 2020 | 2.148 | 2.157 | 2.114 | 2.131 | 609,647 | -0.02(-0.80%) |
May 05, 2020 | 2.165 | 2.174 | 2.139 | 2.148 | 677,509 | -0.01(-0.40%) |
May 04, 2020 | 2.122 | 2.174 | 2.122 | 2.157 | 847,703 | +0.07(+3.29%) |