Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.345 | 2.345 | 2.236 | 2.252 | 31,097,918 | -0.13(-5.63%) |
Jul 30, 2020 | 2.521 | 2.572 | 2.387 | 2.387 | 46,209,016 | -0.05(-2.07%) |
Jul 29, 2020 | 2.505 | 2.530 | 2.437 | 2.437 | 38,747,804 | -0.03(-1.02%) |
Jul 28, 2020 | 2.471 | 2.505 | 2.454 | 2.462 | 42,187,576 | -0.05(-2.01%) |
Jul 27, 2020 | 2.429 | 2.521 | 2.412 | 2.513 | 57,410,340 | +0.10(+4.18%) |
Jul 24, 2020 | 2.353 | 2.416 | 2.311 | 2.412 | 36,977,776 | +0.07(+2.87%) |
Jul 23, 2020 | 2.429 | 2.437 | 2.336 | 2.345 | 25,849,984 | -0.09(-3.79%) |
Jul 22, 2020 | 2.446 | 2.513 | 2.412 | 2.437 | 62,288,036 | +0.03(+1.40%) |
Jul 21, 2020 | 2.278 | 2.412 | 2.269 | 2.404 | 62,911,792 | +0.17(+7.52%) |
Jul 20, 2020 | 2.202 | 2.269 | 2.202 | 2.236 | 43,039,980 | +0.04(+1.92%) |
Jul 17, 2020 | 2.244 | 2.252 | 2.177 | 2.194 | 56,138,096 | -0.03(-1.51%) |
Jul 16, 2020 | 2.236 | 2.273 | 2.202 | 2.227 | 48,154,832 | -0.03(-1.49%) |
Jul 15, 2020 | 2.244 | 2.286 | 2.227 | 2.261 | 36,677,436 | +0.06(+2.67%) |
Jul 14, 2020 | 2.168 | 2.210 | 2.118 | 2.202 | 59,104,224 | +0.01(+0.38%) |
Jul 13, 2020 | 2.370 | 2.370 | 2.194 | 2.194 | 74,691,480 | -0.18(-7.77%) |
Jul 10, 2020 | 2.311 | 2.383 | 2.299 | 2.378 | 33,077,106 | +0.04(+1.80%) |
Jul 09, 2020 | 2.378 | 2.399 | 2.311 | 2.336 | 45,591,468 | -0.03(-1.07%) |
Jul 08, 2020 | 2.311 | 2.362 | 2.269 | 2.362 | 39,734,528 | +0.08(+3.69%) |
Jul 07, 2020 | 2.269 | 2.320 | 2.243 | 2.278 | 49,368,016 | +0.02(+0.74%) |
Jul 06, 2020 | 2.278 | 2.294 | 2.244 | 2.261 | 27,795,840 | +0.03(+1.13%) |
Jul 02, 2020 | 2.328 | 2.353 | 2.210 | 2.236 | 27,287,080 | -0.06(-2.56%) |
Jul 01, 2020 | 2.236 | 2.328 | 2.236 | 2.294 | 29,983,714 | +0.08(+3.41%) |
Jun 30, 2020 | 2.244 | 2.303 | 2.194 | 2.219 | 39,746,972 | -0.03(-1.49%) |
Jun 29, 2020 | 2.185 | 2.261 | 2.160 | 2.252 | 39,900,272 | +0.11(+5.10%) |
Jun 26, 2020 | 2.219 | 2.227 | 2.143 | 2.143 | 29,414,168 | -0.11(-4.85%) |
Jun 25, 2020 | 2.202 | 2.278 | 2.202 | 2.252 | 55,729,676 | +0.08(+3.47%) |
Jun 24, 2020 | 2.244 | 2.261 | 2.143 | 2.177 | 34,739,068 | -0.11(-4.78%) |
Jun 23, 2020 | 2.311 | 2.353 | 2.278 | 2.286 | 30,102,246 | +0.01(+0.37%) |
Jun 22, 2020 | 2.210 | 2.303 | 2.210 | 2.278 | 55,727,084 | +0.09(+4.23%) |
Jun 19, 2020 | 2.185 | 2.227 | 2.168 | 2.185 | 53,352,548 | +0.01(+0.39%) |
Jun 18, 2020 | 2.185 | 2.215 | 2.135 | 2.177 | 35,353,580 | -0.04(-1.89%) |
Jun 17, 2020 | 2.185 | 2.269 | 2.168 | 2.219 | 39,771,632 | +0.07(+3.13%) |
Jun 16, 2020 | 2.269 | 2.278 | 2.135 | 2.152 | 48,183,896 | -0.04(-1.92%) |
Jun 15, 2020 | 2.160 | 2.227 | 2.118 | 2.194 | 34,119,576 | -0.08(-3.69%) |
Jun 12, 2020 | 2.278 | 2.311 | 2.194 | 2.278 | 52,553,208 | +0.06(+2.65%) |
Jun 11, 2020 | 2.227 | 2.252 | 2.177 | 2.219 | 39,818,540 | -0.15(-6.38%) |
Jun 10, 2020 | 2.479 | 2.505 | 2.362 | 2.370 | 46,873,372 | -0.08(-3.42%) |
Jun 09, 2020 | 2.454 | 2.479 | 2.412 | 2.454 | 39,813,944 | -0.07(-2.67%) |
Jun 08, 2020 | 2.471 | 2.538 | 2.446 | 2.521 | 65,279,492 | +0.15(+6.38%) |
Jun 05, 2020 | 2.353 | 2.437 | 2.328 | 2.370 | 59,775,212 | +0.15(+6.82%) |
Jun 04, 2020 | 2.219 | 2.244 | 2.177 | 2.219 | 34,338,132 | -0.02(-0.75%) |
Jun 03, 2020 | 2.227 | 2.303 | 2.210 | 2.236 | 43,265,024 | +0.13(+5.98%) |
Jun 02, 2020 | 2.051 | 2.164 | 2.017 | 2.110 | 51,580,608 | +0.12(+5.91%) |
Jun 01, 2020 | 1.967 | 2.017 | 1.941 | 1.992 | 59,945,472 | +0.05(+2.60%) |
May 29, 2020 | 1.992 | 2.009 | 1.899 | 1.941 | 71,880,936 | -0.06(-2.94%) |
May 28, 2020 | 2.143 | 2.143 | 1.992 | 2.000 | 57,053,324 | -0.18(-8.11%) |
May 27, 2020 | 2.101 | 2.177 | 2.034 | 2.177 | 60,239,852 | +0.20(+10.21%) |
May 26, 2020 | 1.967 | 2.017 | 1.933 | 1.975 | 50,794,328 | +0.18(+9.81%) |
May 22, 2020 | 1.807 | 1.832 | 1.765 | 1.799 | 18,988,148 | +0.01(+0.47%) |
May 21, 2020 | 1.841 | 1.874 | 1.773 | 1.790 | 44,084,488 | -0.03(-1.84%) |
May 20, 2020 | 1.782 | 1.832 | 1.757 | 1.824 | 35,780,512 | +0.07(+3.83%) |
May 19, 2020 | 1.807 | 1.815 | 1.757 | 1.757 | 39,198,936 | -0.03(-1.88%) |
May 18, 2020 | 1.765 | 1.841 | 1.748 | 1.790 | 50,679,352 | +0.09(+5.45%) |
May 15, 2020 | 1.698 | 1.748 | 1.664 | 1.698 | 37,647,780 | -0.02(-0.98%) |
May 14, 2020 | 1.656 | 1.723 | 1.605 | 1.715 | 37,465,148 | +0.08(+5.15%) |
May 13, 2020 | 1.715 | 1.723 | 1.597 | 1.630 | 45,539,388 | -0.07(-3.96%) |
May 12, 2020 | 1.773 | 1.815 | 1.689 | 1.698 | 29,669,998 | -0.06(-3.35%) |
May 11, 2020 | 1.807 | 1.820 | 1.740 | 1.757 | 25,439,888 | -0.05(-2.79%) |
May 08, 2020 | 1.757 | 1.807 | 1.748 | 1.807 | 22,234,522 | +0.13(+7.50%) |
May 07, 2020 | 1.765 | 1.790 | 1.660 | 1.681 | 61,765,012 | -0.08(-4.76%) |
May 06, 2020 | 1.807 | 1.807 | 1.731 | 1.765 | 37,871,964 | -0.04(-2.33%) |
May 05, 2020 | 1.832 | 1.853 | 1.799 | 1.807 | 27,432,194 | +0.00(+0.00%) |
May 04, 2020 | 1.706 | 1.815 | 1.698 | 1.807 | 30,122,044 | +0.05(+2.87%) |