Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.470 | 2.500 | 2.350 | 2.380 | 1,038,800 | -0.09(-3.64%) |
Jul 30, 2020 | 2.400 | 2.480 | 2.340 | 2.470 | 512,727 | +0.04(+1.65%) |
Jul 29, 2020 | 2.460 | 2.540 | 2.400 | 2.430 | 551,463 | -0.03(-1.22%) |
Jul 28, 2020 | 2.500 | 2.500 | 2.380 | 2.460 | 461,500 | -0.05(-1.99%) |
Jul 27, 2020 | 2.450 | 2.540 | 2.360 | 2.510 | 631,163 | +0.11(+4.58%) |
Jul 24, 2020 | 2.480 | 2.490 | 2.380 | 2.400 | 468,700 | -0.08(-3.23%) |
Jul 23, 2020 | 2.620 | 2.640 | 2.440 | 2.480 | 784,074 | -0.13(-4.98%) |
Jul 22, 2020 | 2.720 | 2.720 | 2.550 | 2.610 | 1,142,150 | -0.14(-5.09%) |
Jul 21, 2020 | 2.650 | 2.770 | 2.530 | 2.750 | 3,911,344 | +0.19(+7.42%) |
Jul 20, 2020 | 2.630 | 2.700 | 2.520 | 2.560 | 526,594 | -0.07(-2.66%) |
Jul 17, 2020 | 2.480 | 2.720 | 2.420 | 2.630 | 1,030,800 | +0.17(+6.91%) |
Jul 16, 2020 | 2.510 | 2.580 | 2.440 | 2.460 | 1,202,277 | -0.05(-1.99%) |
Jul 15, 2020 | 2.640 | 2.650 | 2.500 | 2.510 | 1,005,421 | -0.13(-4.92%) |
Jul 14, 2020 | 2.630 | 2.660 | 2.330 | 2.640 | 1,514,361 | +0.00(+0.00%) |
Jul 13, 2020 | 3.000 | 3.050 | 2.600 | 2.640 | 5,068,957 | -0.22(-7.69%) |
Jul 10, 2020 | 2.750 | 2.950 | 2.715 | 2.860 | 1,927,500 | +0.18(+6.72%) |
Jul 09, 2020 | 3.050 | 3.240 | 2.590 | 2.680 | 4,051,301 | -0.34(-11.26%) |
Jul 08, 2020 | 2.470 | 3.390 | 2.460 | 3.020 | 14,417,412 | +0.54(+21.77%) |
Jul 07, 2020 | 2.420 | 2.570 | 2.380 | 2.480 | 761,817 | +0.04(+1.64%) |
Jul 06, 2020 | 2.340 | 2.455 | 2.270 | 2.440 | 428,271 | +0.12(+5.17%) |
Jul 02, 2020 | 2.250 | 2.330 | 2.190 | 2.320 | 312,600 | +0.14(+6.42%) |
Jul 01, 2020 | 2.220 | 2.300 | 2.180 | 2.180 | 284,342 | -0.06(-2.68%) |
Jun 30, 2020 | 2.240 | 2.310 | 2.160 | 2.240 | 961,006 | -0.03(-1.32%) |
Jun 29, 2020 | 2.310 | 2.350 | 2.216 | 2.270 | 231,456 | -0.02(-0.87%) |
Jun 26, 2020 | 2.230 | 2.290 | 2.150 | 2.290 | 591,100 | +0.05(+2.23%) |
Jun 25, 2020 | 2.150 | 2.250 | 2.090 | 2.240 | 364,017 | +0.08(+3.70%) |
Jun 24, 2020 | 2.300 | 2.330 | 2.085 | 2.160 | 480,022 | -0.15(-6.49%) |
Jun 23, 2020 | 2.440 | 2.450 | 2.280 | 2.310 | 442,733 | +0.00(+0.00%) |
Jun 22, 2020 | 2.270 | 2.375 | 2.190 | 2.310 | 517,081 | +0.06(+2.67%) |
Jun 19, 2020 | 2.140 | 2.340 | 2.140 | 2.250 | 674,300 | +0.10(+4.65%) |
Jun 18, 2020 | 2.140 | 2.170 | 2.030 | 2.150 | 694,577 | -0.05(-2.27%) |
Jun 17, 2020 | 2.250 | 2.250 | 2.110 | 2.200 | 482,864 | -0.01(-0.45%) |
Jun 16, 2020 | 2.250 | 2.300 | 2.200 | 2.210 | 261,416 | -0.02(-0.90%) |
Jun 15, 2020 | 2.200 | 2.260 | 2.120 | 2.230 | 270,947 | -0.02(-0.89%) |
Jun 12, 2020 | 2.290 | 2.360 | 2.200 | 2.250 | 233,400 | +0.01(+0.45%) |
Jun 11, 2020 | 2.470 | 2.470 | 2.220 | 2.240 | 475,650 | -0.28(-11.11%) |
Jun 10, 2020 | 2.610 | 2.660 | 2.500 | 2.520 | 197,329 | -0.09(-3.45%) |
Jun 09, 2020 | 2.600 | 2.700 | 2.400 | 2.610 | 472,959 | -0.13(-4.74%) |
Jun 08, 2020 | 2.630 | 2.800 | 2.570 | 2.740 | 526,767 | +0.18(+7.03%) |
Jun 05, 2020 | 2.760 | 2.790 | 2.500 | 2.560 | 870,000 | -0.09(-3.40%) |
Jun 04, 2020 | 2.910 | 2.960 | 2.520 | 2.650 | 592,277 | -0.26(-8.93%) |
Jun 03, 2020 | 3.030 | 3.060 | 2.890 | 2.910 | 320,600 | -0.11(-3.64%) |
Jun 02, 2020 | 3.050 | 3.110 | 2.940 | 3.020 | 420,958 | +0.05(+1.68%) |
Jun 01, 2020 | 2.900 | 3.060 | 2.820 | 2.970 | 638,926 | +0.12(+4.21%) |
May 29, 2020 | 2.840 | 2.870 | 2.760 | 2.850 | 214,300 | -0.03(-1.04%) |
May 28, 2020 | 2.970 | 3.050 | 2.830 | 2.880 | 353,493 | -0.10(-3.36%) |
May 27, 2020 | 2.930 | 3.010 | 2.860 | 2.980 | 309,286 | +0.08(+2.76%) |
May 26, 2020 | 3.010 | 3.100 | 2.840 | 2.900 | 407,066 | -0.13(-4.29%) |
May 22, 2020 | 3.170 | 3.170 | 2.930 | 3.030 | 358,100 | -0.11(-3.50%) |
May 21, 2020 | 3.060 | 3.230 | 3.000 | 3.140 | 491,197 | +0.03(+0.96%) |
May 20, 2020 | 3.170 | 3.270 | 3.000 | 3.110 | 1,126,489 | +0.12(+4.01%) |
May 19, 2020 | 2.950 | 3.120 | 2.910 | 2.990 | 704,199 | +0.08(+2.75%) |
May 18, 2020 | 2.800 | 2.950 | 2.743 | 2.910 | 1,427,332 | +0.20(+7.38%) |
May 15, 2020 | 2.560 | 2.780 | 2.470 | 2.710 | 456,300 | +0.19(+7.54%) |
May 14, 2020 | 2.590 | 2.590 | 2.400 | 2.520 | 433,609 | -0.08(-3.08%) |
May 13, 2020 | 2.640 | 2.640 | 2.440 | 2.600 | 462,691 | -0.05(-1.89%) |
May 12, 2020 | 2.880 | 2.950 | 2.640 | 2.650 | 628,520 | -0.15(-5.36%) |
May 11, 2020 | 2.820 | 2.880 | 2.670 | 2.800 | 460,998 | -0.02(-0.71%) |
May 08, 2020 | 2.720 | 2.910 | 2.660 | 2.820 | 388,000 | +0.19(+7.22%) |
May 07, 2020 | 2.760 | 2.810 | 2.580 | 2.630 | 207,099 | -0.08(-2.95%) |
May 06, 2020 | 2.750 | 2.810 | 2.620 | 2.710 | 313,278 | -0.11(-3.90%) |
May 05, 2020 | 3.050 | 3.050 | 2.779 | 2.820 | 424,473 | -0.13(-4.41%) |
May 04, 2020 | 2.810 | 3.040 | 2.700 | 2.950 | 395,465 | +0.07(+2.43%) |