Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.070 | 3.070 | 2.870 | 2.970 | 167,200 | -0.11(-3.57%) |
Jul 30, 2020 | 3.020 | 3.120 | 2.890 | 3.080 | 88,870 | +0.00(+0.00%) |
Jul 29, 2020 | 2.940 | 3.160 | 2.921 | 3.080 | 240,630 | +0.15(+5.12%) |
Jul 28, 2020 | 3.010 | 3.040 | 2.810 | 2.930 | 243,177 | -0.07(-2.33%) |
Jul 27, 2020 | 2.860 | 3.030 | 2.830 | 3.000 | 147,691 | +0.14(+4.90%) |
Jul 24, 2020 | 2.930 | 2.960 | 2.840 | 2.860 | 151,300 | -0.11(-3.70%) |
Jul 23, 2020 | 3.100 | 3.110 | 2.950 | 2.970 | 178,181 | -0.11(-3.57%) |
Jul 22, 2020 | 3.220 | 3.270 | 3.060 | 3.080 | 246,630 | -0.09(-2.84%) |
Jul 21, 2020 | 3.050 | 3.280 | 2.930 | 3.170 | 221,946 | +0.15(+4.97%) |
Jul 20, 2020 | 3.270 | 3.270 | 3.010 | 3.020 | 146,224 | -0.25(-7.65%) |
Jul 17, 2020 | 3.500 | 3.500 | 3.230 | 3.270 | 128,100 | -0.15(-4.39%) |
Jul 16, 2020 | 3.440 | 3.460 | 3.290 | 3.420 | 157,768 | -0.07(-2.01%) |
Jul 15, 2020 | 3.210 | 3.530 | 3.210 | 3.490 | 187,228 | +0.31(+9.75%) |
Jul 14, 2020 | 3.160 | 3.260 | 3.060 | 3.180 | 115,434 | +0.03(+0.95%) |
Jul 13, 2020 | 3.200 | 3.355 | 3.110 | 3.150 | 165,718 | -0.01(-0.32%) |
Jul 10, 2020 | 3.250 | 3.340 | 3.146 | 3.160 | 161,900 | -0.14(-4.24%) |
Jul 09, 2020 | 3.390 | 3.390 | 3.235 | 3.300 | 183,616 | -0.10(-2.94%) |
Jul 08, 2020 | 3.200 | 3.420 | 3.130 | 3.400 | 112,734 | +0.19(+5.92%) |
Jul 07, 2020 | 3.290 | 3.420 | 3.150 | 3.210 | 225,236 | -0.08(-2.43%) |
Jul 06, 2020 | 2.950 | 3.300 | 2.855 | 3.290 | 586,081 | +0.42(+14.63%) |
Jul 02, 2020 | 2.850 | 3.050 | 2.820 | 2.870 | 246,200 | -0.04(-1.37%) |
Jul 01, 2020 | 2.990 | 3.060 | 2.780 | 2.910 | 158,050 | -0.08(-2.68%) |
Jun 30, 2020 | 2.830 | 3.030 | 2.800 | 2.990 | 151,608 | +0.17(+6.03%) |
Jun 29, 2020 | 2.750 | 3.090 | 2.630 | 2.820 | 389,084 | +0.14(+5.22%) |
Jun 26, 2020 | 2.420 | 2.860 | 2.400 | 2.680 | 2,193,500 | +0.21(+8.50%) |
Jun 25, 2020 | 2.570 | 2.600 | 2.270 | 2.470 | 549,271 | -0.17(-6.44%) |
Jun 24, 2020 | 2.970 | 2.970 | 2.605 | 2.640 | 539,465 | -0.39(-12.87%) |
Jun 23, 2020 | 3.150 | 3.150 | 2.960 | 3.030 | 475,310 | -0.07(-2.26%) |
Jun 22, 2020 | 3.100 | 3.190 | 3.030 | 3.100 | 217,955 | +0.00(+0.00%) |
Jun 19, 2020 | 3.300 | 3.390 | 3.070 | 3.100 | 334,900 | -0.20(-6.06%) |
Jun 18, 2020 | 3.260 | 3.350 | 3.160 | 3.300 | 136,074 | -0.01(-0.30%) |
Jun 17, 2020 | 3.210 | 3.430 | 3.077 | 3.310 | 211,549 | +0.14(+4.42%) |
Jun 16, 2020 | 3.150 | 3.270 | 3.060 | 3.170 | 403,542 | +0.19(+6.38%) |
Jun 15, 2020 | 2.800 | 3.130 | 2.790 | 2.980 | 289,429 | +0.05(+1.71%) |
Jun 12, 2020 | 3.320 | 3.480 | 2.750 | 2.930 | 561,100 | -0.09(-2.98%) |
Jun 11, 2020 | 3.570 | 3.740 | 3.000 | 3.020 | 512,764 | -0.87(-22.37%) |
Jun 10, 2020 | 4.300 | 4.600 | 3.860 | 3.890 | 470,792 | -0.26(-6.27%) |
Jun 09, 2020 | 3.870 | 4.220 | 3.810 | 4.150 | 471,017 | +0.32(+8.36%) |
Jun 08, 2020 | 3.580 | 3.840 | 3.520 | 3.830 | 248,610 | +0.16(+4.36%) |
Jun 05, 2020 | 3.650 | 3.810 | 3.514 | 3.670 | 272,800 | +0.19(+5.46%) |
Jun 04, 2020 | 3.300 | 3.570 | 3.300 | 3.480 | 277,087 | +0.15(+4.50%) |
Jun 03, 2020 | 3.230 | 3.500 | 3.210 | 3.330 | 310,720 | +0.25(+8.12%) |
Jun 02, 2020 | 3.510 | 3.562 | 2.990 | 3.080 | 372,463 | -0.42(-12.00%) |
Jun 01, 2020 | 3.420 | 3.610 | 3.290 | 3.500 | 204,025 | +0.08(+2.34%) |
May 29, 2020 | 3.270 | 3.460 | 3.270 | 3.420 | 248,800 | -0.01(-0.29%) |
May 28, 2020 | 3.250 | 3.683 | 3.170 | 3.430 | 191,932 | +0.23(+7.19%) |
May 27, 2020 | 3.300 | 3.300 | 3.030 | 3.200 | 153,515 | -0.10(-3.03%) |
May 26, 2020 | 3.100 | 3.330 | 2.960 | 3.300 | 250,783 | +0.33(+11.11%) |
May 22, 2020 | 3.100 | 3.130 | 2.910 | 2.970 | 278,400 | -0.05(-1.66%) |
May 21, 2020 | 3.160 | 3.230 | 2.970 | 3.020 | 123,745 | -0.13(-4.13%) |
May 20, 2020 | 3.030 | 3.300 | 3.030 | 3.150 | 294,865 | +0.19(+6.42%) |
May 19, 2020 | 2.940 | 3.160 | 2.880 | 2.960 | 306,148 | +0.08(+2.78%) |
May 18, 2020 | 2.460 | 2.940 | 2.460 | 2.880 | 319,018 | +0.54(+23.08%) |
May 15, 2020 | 2.610 | 2.640 | 2.240 | 2.340 | 307,400 | -0.18(-7.14%) |
May 14, 2020 | 2.500 | 3.070 | 2.350 | 2.520 | 894,402 | +0.25(+11.01%) |
May 13, 2020 | 2.280 | 2.350 | 2.210 | 2.270 | 169,674 | -0.04(-1.73%) |
May 12, 2020 | 2.540 | 2.540 | 2.270 | 2.310 | 160,533 | -0.23(-9.06%) |
May 11, 2020 | 2.620 | 2.710 | 2.340 | 2.540 | 191,739 | +0.00(+0.00%) |
May 08, 2020 | 2.040 | 2.600 | 2.010 | 2.540 | 422,300 | +0.56(+28.28%) |
May 07, 2020 | 2.040 | 2.200 | 1.930 | 1.980 | 108,965 | +0.01(+0.51%) |
May 06, 2020 | 1.900 | 1.990 | 1.830 | 1.970 | 180,476 | +0.10(+5.35%) |
May 05, 2020 | 2.160 | 2.166 | 1.830 | 1.870 | 227,464 | -0.22(-10.53%) |
May 04, 2020 | 2.170 | 2.177 | 1.985 | 2.090 | 198,436 | -0.09(-4.13%) |