Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.090 | 3.140 | 2.990 | 2.990 | 4,763,500 | -0.11(-3.55%) |
Jul 30, 2020 | 3.140 | 3.200 | 3.020 | 3.100 | 9,936,474 | -0.78(-20.10%) |
Jul 29, 2020 | 3.640 | 3.910 | 3.540 | 3.880 | 4,337,667 | +0.23(+6.30%) |
Jul 28, 2020 | 4.700 | 4.760 | 3.650 | 3.650 | 31,111,316 | +0.41(+12.65%) |
Jul 27, 2020 | 3.150 | 3.260 | 3.150 | 3.240 | 6,969,302 | +0.11(+3.51%) |
Jul 24, 2020 | 3.260 | 3.260 | 3.105 | 3.130 | 733,600 | -0.14(-4.28%) |
Jul 23, 2020 | 3.300 | 3.320 | 3.165 | 3.270 | 950,786 | -0.06(-1.80%) |
Jul 22, 2020 | 3.470 | 3.500 | 3.310 | 3.330 | 595,799 | -0.12(-3.48%) |
Jul 21, 2020 | 3.490 | 3.495 | 3.400 | 3.450 | 897,263 | +0.00(+0.00%) |
Jul 20, 2020 | 3.350 | 3.460 | 3.270 | 3.450 | 839,480 | +0.11(+3.29%) |
Jul 17, 2020 | 3.280 | 3.350 | 3.220 | 3.340 | 1,124,200 | +0.05(+1.52%) |
Jul 16, 2020 | 3.320 | 3.323 | 3.220 | 3.290 | 507,449 | -0.05(-1.50%) |
Jul 15, 2020 | 3.310 | 3.370 | 3.250 | 3.340 | 798,075 | +0.14(+4.37%) |
Jul 14, 2020 | 3.170 | 3.210 | 3.110 | 3.200 | 1,155,777 | +0.04(+1.27%) |
Jul 13, 2020 | 3.360 | 3.375 | 3.160 | 3.160 | 1,024,186 | -0.18(-5.39%) |
Jul 10, 2020 | 3.300 | 3.370 | 3.220 | 3.340 | 514,200 | +0.03(+0.91%) |
Jul 09, 2020 | 3.360 | 3.420 | 3.300 | 3.310 | 531,015 | -0.08(-2.36%) |
Jul 08, 2020 | 3.470 | 3.470 | 3.320 | 3.390 | 725,216 | -0.06(-1.74%) |
Jul 07, 2020 | 3.540 | 3.570 | 3.430 | 3.450 | 862,591 | -0.08(-2.27%) |
Jul 06, 2020 | 3.500 | 3.580 | 3.380 | 3.530 | 1,164,060 | +0.10(+2.92%) |
Jul 02, 2020 | 3.750 | 3.770 | 3.370 | 3.430 | 1,206,300 | -0.26(-7.05%) |
Jul 01, 2020 | 3.380 | 3.720 | 3.350 | 3.690 | 2,658,717 | +0.31(+9.17%) |
Jun 30, 2020 | 3.100 | 3.390 | 3.070 | 3.380 | 1,741,457 | +0.30(+9.74%) |
Jun 29, 2020 | 3.130 | 3.210 | 3.030 | 3.080 | 956,061 | -0.01(-0.32%) |
Jun 26, 2020 | 3.150 | 3.210 | 2.995 | 3.090 | 4,884,600 | -0.07(-2.22%) |
Jun 25, 2020 | 3.060 | 3.250 | 3.030 | 3.160 | 1,244,430 | +0.08(+2.60%) |
Jun 24, 2020 | 3.210 | 3.340 | 3.050 | 3.080 | 929,562 | -0.21(-6.38%) |
Jun 23, 2020 | 3.350 | 3.410 | 3.250 | 3.290 | 1,453,092 | -0.03(-0.90%) |
Jun 22, 2020 | 3.250 | 3.350 | 3.050 | 3.320 | 1,986,115 | +0.07(+2.15%) |
Jun 19, 2020 | 3.080 | 3.290 | 3.080 | 3.250 | 3,816,900 | +0.15(+4.67%) |
Jun 18, 2020 | 2.930 | 3.110 | 2.900 | 3.105 | 1,020,035 | +0.17(+5.61%) |
Jun 17, 2020 | 2.980 | 2.990 | 2.890 | 2.940 | 1,051,315 | -0.04(-1.34%) |
Jun 16, 2020 | 3.000 | 3.010 | 2.860 | 2.980 | 844,222 | +0.06(+2.05%) |
Jun 15, 2020 | 2.750 | 2.965 | 2.680 | 2.920 | 1,164,651 | +0.11(+3.91%) |
Jun 12, 2020 | 2.960 | 2.970 | 2.750 | 2.810 | 1,080,300 | -0.03(-1.06%) |
Jun 11, 2020 | 3.040 | 3.100 | 2.800 | 2.840 | 1,377,380 | -0.30(-9.55%) |
Jun 10, 2020 | 3.180 | 3.280 | 3.060 | 3.140 | 1,073,267 | -0.03(-0.95%) |
Jun 09, 2020 | 3.180 | 3.250 | 3.090 | 3.170 | 1,437,673 | -0.03(-0.94%) |
Jun 08, 2020 | 3.130 | 3.250 | 3.116 | 3.200 | 1,117,648 | +0.12(+3.90%) |
Jun 05, 2020 | 3.050 | 3.115 | 2.980 | 3.080 | 1,128,700 | +0.11(+3.70%) |
Jun 04, 2020 | 2.910 | 3.070 | 2.900 | 2.970 | 1,290,691 | +0.05(+1.71%) |
Jun 03, 2020 | 3.060 | 3.070 | 2.900 | 2.920 | 1,205,708 | -0.10(-3.31%) |
Jun 02, 2020 | 3.040 | 3.060 | 2.950 | 3.020 | 744,394 | -0.01(-0.33%) |
Jun 01, 2020 | 2.960 | 3.060 | 2.880 | 3.030 | 825,080 | +0.09(+3.06%) |
May 29, 2020 | 3.000 | 3.050 | 2.810 | 2.940 | 1,316,100 | -0.03(-1.01%) |
May 28, 2020 | 3.030 | 3.060 | 2.940 | 2.970 | 917,233 | -0.04(-1.33%) |
May 27, 2020 | 3.040 | 3.050 | 2.900 | 3.010 | 1,604,668 | +0.02(+0.67%) |
May 26, 2020 | 3.160 | 3.220 | 2.980 | 2.990 | 1,231,419 | -0.10(-3.24%) |
May 22, 2020 | 3.110 | 3.120 | 3.000 | 3.090 | 744,000 | -0.02(-0.64%) |
May 21, 2020 | 3.300 | 3.310 | 3.060 | 3.110 | 1,357,219 | -0.19(-5.76%) |
May 20, 2020 | 3.310 | 3.430 | 3.280 | 3.300 | 1,328,057 | +0.05(+1.54%) |
May 19, 2020 | 3.320 | 3.420 | 3.240 | 3.250 | 1,425,124 | -0.06(-1.81%) |
May 18, 2020 | 3.330 | 3.440 | 3.260 | 3.310 | 1,535,054 | +0.12(+3.76%) |
May 15, 2020 | 3.080 | 3.200 | 3.050 | 3.190 | 872,700 | +0.11(+3.57%) |
May 14, 2020 | 3.060 | 3.140 | 3.000 | 3.080 | 967,802 | -0.03(-0.96%) |
May 13, 2020 | 3.200 | 3.370 | 3.030 | 3.110 | 2,076,269 | -0.05(-1.58%) |
May 12, 2020 | 3.080 | 3.420 | 3.040 | 3.160 | 2,581,158 | +0.13(+4.29%) |
May 11, 2020 | 2.720 | 3.030 | 2.680 | 3.030 | 2,071,608 | +0.32(+11.81%) |
May 08, 2020 | 2.920 | 2.930 | 2.680 | 2.710 | 1,396,500 | -0.18(-6.23%) |
May 07, 2020 | 2.940 | 2.960 | 2.820 | 2.890 | 797,763 | +0.01(+0.35%) |
May 06, 2020 | 2.880 | 2.950 | 2.810 | 2.880 | 674,460 | +0.03(+1.05%) |
May 05, 2020 | 2.810 | 2.980 | 2.810 | 2.850 | 1,063,501 | +0.04(+1.42%) |
May 04, 2020 | 2.600 | 2.820 | 2.600 | 2.810 | 811,724 | +0.13(+4.85%) |