Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.220 | 3.240 | 3.150 | 3.150 | 56,900 | -0.07(-2.17%) |
Jul 30, 2020 | 3.090 | 3.220 | 3.090 | 3.220 | 53,779 | +0.09(+2.88%) |
Jul 29, 2020 | 3.200 | 3.310 | 3.100 | 3.130 | 91,880 | -0.09(-2.80%) |
Jul 28, 2020 | 3.220 | 3.310 | 3.170 | 3.220 | 91,606 | +0.01(+0.31%) |
Jul 27, 2020 | 3.130 | 3.300 | 3.120 | 3.210 | 188,696 | +0.09(+2.88%) |
Jul 24, 2020 | 3.170 | 3.200 | 3.070 | 3.120 | 38,800 | -0.12(-3.70%) |
Jul 23, 2020 | 3.300 | 3.350 | 3.181 | 3.240 | 75,985 | -0.04(-1.22%) |
Jul 22, 2020 | 3.440 | 3.440 | 3.250 | 3.280 | 76,401 | -0.11(-3.24%) |
Jul 21, 2020 | 3.310 | 3.490 | 3.310 | 3.390 | 216,392 | +0.19(+5.94%) |
Jul 20, 2020 | 3.170 | 3.350 | 3.140 | 3.200 | 255,913 | +0.00(+0.00%) |
Jul 17, 2020 | 3.120 | 3.280 | 3.070 | 3.200 | 166,900 | +0.13(+4.23%) |
Jul 16, 2020 | 3.060 | 3.130 | 3.010 | 3.070 | 37,123 | +0.01(+0.33%) |
Jul 15, 2020 | 3.060 | 3.100 | 3.000 | 3.060 | 30,089 | +0.00(+0.00%) |
Jul 14, 2020 | 3.010 | 3.079 | 2.910 | 3.060 | 72,441 | +0.04(+1.32%) |
Jul 13, 2020 | 3.140 | 3.150 | 2.960 | 3.020 | 124,985 | -0.11(-3.51%) |
Jul 10, 2020 | 3.180 | 3.250 | 3.130 | 3.130 | 47,000 | -0.07(-2.19%) |
Jul 09, 2020 | 3.180 | 3.240 | 3.040 | 3.200 | 77,284 | +0.02(+0.63%) |
Jul 08, 2020 | 3.190 | 3.280 | 3.180 | 3.180 | 34,769 | -0.04(-1.24%) |
Jul 07, 2020 | 3.280 | 3.280 | 3.180 | 3.220 | 51,199 | -0.06(-1.83%) |
Jul 06, 2020 | 3.290 | 3.410 | 3.170 | 3.280 | 131,803 | +0.01(+0.31%) |
Jul 02, 2020 | 3.130 | 3.370 | 3.130 | 3.270 | 225,500 | +0.17(+5.48%) |
Jul 01, 2020 | 3.220 | 3.240 | 3.090 | 3.100 | 109,405 | -0.05(-1.59%) |
Jun 30, 2020 | 3.220 | 3.250 | 3.150 | 3.150 | 47,998 | -0.14(-4.26%) |
Jun 29, 2020 | 3.380 | 3.380 | 3.130 | 3.290 | 144,020 | +0.03(+0.92%) |
Jun 26, 2020 | 3.330 | 3.600 | 3.230 | 3.260 | 776,800 | -0.03(-0.91%) |
Jun 25, 2020 | 3.220 | 3.300 | 3.210 | 3.290 | 65,180 | +0.07(+2.17%) |
Jun 24, 2020 | 3.240 | 3.279 | 3.130 | 3.220 | 86,631 | -0.05(-1.53%) |
Jun 23, 2020 | 3.230 | 3.480 | 3.190 | 3.270 | 264,775 | +0.08(+2.51%) |
Jun 22, 2020 | 3.240 | 3.250 | 3.160 | 3.190 | 52,296 | +0.01(+0.31%) |
Jun 19, 2020 | 3.220 | 3.300 | 3.180 | 3.180 | 99,100 | -0.16(-4.79%) |
Jun 18, 2020 | 3.150 | 3.380 | 3.090 | 3.340 | 166,552 | +0.19(+6.03%) |
Jun 17, 2020 | 3.140 | 3.184 | 3.062 | 3.150 | 52,244 | -0.01(-0.32%) |
Jun 16, 2020 | 3.140 | 3.170 | 3.080 | 3.160 | 34,182 | +0.02(+0.64%) |
Jun 15, 2020 | 3.040 | 3.290 | 3.000 | 3.140 | 154,642 | +0.12(+3.97%) |
Jun 12, 2020 | 3.080 | 3.110 | 2.960 | 3.020 | 103,000 | -0.03(-0.98%) |
Jun 11, 2020 | 3.070 | 3.120 | 2.950 | 3.050 | 128,261 | -0.12(-3.79%) |
Jun 10, 2020 | 3.180 | 3.220 | 3.100 | 3.170 | 109,361 | -0.05(-1.55%) |
Jun 09, 2020 | 3.100 | 3.310 | 3.100 | 3.220 | 311,105 | +0.08(+2.55%) |
Jun 08, 2020 | 3.170 | 3.350 | 3.100 | 3.140 | 249,578 | -0.01(-0.32%) |
Jun 05, 2020 | 3.030 | 3.150 | 3.020 | 3.150 | 123,000 | +0.09(+2.94%) |
Jun 04, 2020 | 2.990 | 3.100 | 2.970 | 3.060 | 172,489 | +0.01(+0.33%) |
Jun 03, 2020 | 3.080 | 3.150 | 3.020 | 3.050 | 117,599 | -0.07(-2.24%) |
Jun 02, 2020 | 3.040 | 3.120 | 3.010 | 3.120 | 116,262 | +0.04(+1.30%) |
Jun 01, 2020 | 2.910 | 3.140 | 2.900 | 3.080 | 175,617 | +0.14(+4.76%) |
May 29, 2020 | 2.930 | 2.960 | 2.900 | 2.940 | 55,100 | +0.02(+0.68%) |
May 28, 2020 | 2.930 | 2.960 | 2.860 | 2.920 | 73,140 | -0.04(-1.35%) |
May 27, 2020 | 2.940 | 2.990 | 2.880 | 2.960 | 129,982 | -0.03(-1.00%) |
May 26, 2020 | 2.900 | 3.200 | 2.870 | 2.990 | 417,164 | +0.08(+2.75%) |
May 22, 2020 | 2.950 | 3.000 | 2.830 | 2.910 | 260,300 | -0.08(-2.68%) |
May 21, 2020 | 3.020 | 3.060 | 2.760 | 2.990 | 255,083 | -0.03(-0.99%) |
May 20, 2020 | 2.860 | 3.080 | 2.860 | 3.020 | 516,948 | +0.11(+3.78%) |
May 19, 2020 | 3.000 | 3.000 | 2.860 | 2.910 | 232,967 | -0.09(-3.00%) |
May 18, 2020 | 3.380 | 3.380 | 2.850 | 3.000 | 632,217 | -0.11(-3.54%) |
May 15, 2020 | 3.250 | 3.250 | 3.040 | 3.110 | 218,900 | -0.03(-0.96%) |
May 14, 2020 | 3.150 | 3.240 | 3.000 | 3.140 | 217,372 | -0.14(-4.27%) |
May 13, 2020 | 3.250 | 3.300 | 2.900 | 3.280 | 469,256 | +0.03(+0.92%) |
May 12, 2020 | 3.450 | 3.470 | 3.180 | 3.250 | 2,192,841 | -0.70(-17.72%) |
May 11, 2020 | 5.270 | 5.400 | 3.760 | 3.950 | 57,428,424 | +1.58(+66.67%) |
May 08, 2020 | 2.410 | 2.450 | 2.340 | 2.370 | 19,900 | -0.05(-2.07%) |
May 07, 2020 | 2.310 | 2.490 | 2.310 | 2.420 | 36,501 | +0.11(+4.76%) |
May 06, 2020 | 2.300 | 2.420 | 2.270 | 2.310 | 18,360 | -0.01(-0.43%) |
May 05, 2020 | 2.400 | 2.450 | 2.310 | 2.320 | 32,738 | -0.08(-3.33%) |
May 04, 2020 | 2.350 | 2.480 | 2.340 | 2.400 | 26,818 | -0.01(-0.41%) |