Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.608 | 2.608 | 2.521 | 2.521 | 2,761,142 | -0.05(-2.03%) |
Jul 30, 2020 | 2.538 | 2.573 | 2.504 | 2.573 | 2,435,382 | -0.11(-4.21%) |
Jul 29, 2020 | 2.652 | 2.704 | 2.634 | 2.686 | 1,191,356 | +0.03(+0.98%) |
Jul 28, 2020 | 2.652 | 2.669 | 2.634 | 2.660 | 1,872,514 | +0.00(+0.00%) |
Jul 27, 2020 | 2.643 | 2.669 | 2.625 | 2.660 | 2,191,051 | +0.02(+0.66%) |
Jul 24, 2020 | 2.669 | 2.686 | 2.634 | 2.643 | 1,858,399 | -0.05(-1.94%) |
Jul 23, 2020 | 2.686 | 2.712 | 2.669 | 2.695 | 2,401,659 | -0.03(-1.27%) |
Jul 22, 2020 | 2.730 | 2.751 | 2.712 | 2.730 | 1,991,822 | +0.00(+0.00%) |
Jul 21, 2020 | 2.730 | 2.765 | 2.721 | 2.730 | 2,512,178 | -0.01(-0.32%) |
Jul 20, 2020 | 2.695 | 2.747 | 2.691 | 2.738 | 1,681,221 | +0.02(+0.64%) |
Jul 17, 2020 | 2.721 | 2.730 | 2.695 | 2.721 | 2,515,097 | -0.03(-1.26%) |
Jul 16, 2020 | 2.773 | 2.799 | 2.738 | 2.756 | 3,199,735 | -0.05(-1.86%) |
Jul 15, 2020 | 2.799 | 2.825 | 2.773 | 2.808 | 2,945,152 | +0.01(+0.31%) |
Jul 14, 2020 | 2.730 | 2.799 | 2.721 | 2.799 | 3,627,846 | +0.10(+3.54%) |
Jul 13, 2020 | 2.730 | 2.747 | 2.686 | 2.704 | 2,537,498 | +0.01(+0.32%) |
Jul 10, 2020 | 2.625 | 2.708 | 2.612 | 2.695 | 2,906,883 | +0.10(+3.68%) |
Jul 09, 2020 | 2.678 | 2.686 | 2.591 | 2.599 | 3,403,870 | -0.10(-3.55%) |
Jul 08, 2020 | 2.652 | 2.695 | 2.652 | 2.695 | 2,926,988 | +0.01(+0.32%) |
Jul 07, 2020 | 2.756 | 2.756 | 2.678 | 2.686 | 4,521,319 | -0.09(-3.13%) |
Jul 06, 2020 | 2.721 | 2.799 | 2.699 | 2.773 | 6,972,987 | +0.16(+5.98%) |
Jul 02, 2020 | 2.652 | 2.678 | 2.599 | 2.617 | 3,558,750 | +0.08(+3.08%) |
Jul 01, 2020 | 2.530 | 2.578 | 2.530 | 2.538 | 3,252,843 | -0.02(-0.68%) |
Jun 30, 2020 | 2.530 | 2.573 | 2.512 | 2.556 | 3,232,498 | -0.03(-1.01%) |
Jun 29, 2020 | 2.573 | 2.612 | 2.556 | 2.582 | 3,491,506 | +0.09(+3.48%) |
Jun 26, 2020 | 2.582 | 2.582 | 2.489 | 2.495 | 3,578,535 | -0.15(-5.59%) |
Jun 25, 2020 | 2.582 | 2.656 | 2.581 | 2.643 | 3,336,747 | +0.10(+3.75%) |
Jun 24, 2020 | 2.652 | 2.652 | 2.538 | 2.547 | 4,326,638 | -0.14(-5.18%) |
Jun 23, 2020 | 2.738 | 2.765 | 2.673 | 2.686 | 4,469,807 | +0.20(+8.04%) |
Jun 22, 2020 | 2.495 | 2.517 | 2.463 | 2.486 | 3,527,014 | +0.04(+1.78%) |
Jun 19, 2020 | 2.582 | 2.582 | 2.425 | 2.443 | 3,482,486 | -0.11(-4.42%) |
Jun 18, 2020 | 2.521 | 2.599 | 2.512 | 2.556 | 2,560,271 | +0.00(+0.00%) |
Jun 17, 2020 | 2.599 | 2.617 | 2.543 | 2.556 | 3,354,413 | -0.08(-2.97%) |
Jun 16, 2020 | 2.678 | 2.704 | 2.585 | 2.634 | 4,595,400 | +0.07(+2.71%) |
Jun 15, 2020 | 2.452 | 2.599 | 2.434 | 2.565 | 4,927,792 | +0.01(+0.34%) |
Jun 12, 2020 | 2.582 | 2.608 | 2.480 | 2.556 | 4,177,948 | +0.12(+5.00%) |
Jun 11, 2020 | 2.538 | 2.599 | 2.434 | 2.434 | 4,578,110 | -0.30(-11.11%) |
Jun 10, 2020 | 2.825 | 2.834 | 2.721 | 2.738 | 5,707,103 | -0.16(-5.41%) |
Jun 09, 2020 | 2.921 | 2.948 | 2.878 | 2.895 | 3,378,097 | -0.10(-3.20%) |
Jun 08, 2020 | 3.051 | 3.074 | 2.930 | 2.991 | 4,728,339 | +0.04(+1.47%) |
Jun 05, 2020 | 2.991 | 3.008 | 2.943 | 2.947 | 4,572,956 | +0.13(+4.63%) |
Jun 04, 2020 | 2.756 | 2.830 | 2.723 | 2.817 | 3,823,566 | +0.02(+0.62%) |
Jun 03, 2020 | 2.695 | 2.799 | 2.695 | 2.799 | 3,993,104 | +0.27(+10.65%) |
Jun 02, 2020 | 2.504 | 2.547 | 2.495 | 2.530 | 2,503,994 | +0.06(+2.47%) |
Jun 01, 2020 | 2.408 | 2.478 | 2.391 | 2.469 | 2,937,203 | +0.15(+6.37%) |
May 29, 2020 | 2.365 | 2.382 | 2.278 | 2.321 | 5,250,013 | -0.10(-3.96%) |
May 28, 2020 | 2.460 | 2.460 | 2.399 | 2.417 | 3,034,603 | -0.02(-0.71%) |
May 27, 2020 | 2.469 | 2.486 | 2.382 | 2.434 | 4,423,903 | +0.12(+5.26%) |
May 26, 2020 | 2.260 | 2.347 | 2.260 | 2.312 | 3,060,523 | +0.17(+8.13%) |
May 22, 2020 | 2.165 | 2.165 | 2.095 | 2.139 | 2,077,068 | +0.03(+1.23%) |
May 21, 2020 | 2.130 | 2.165 | 2.113 | 2.113 | 2,588,259 | -0.07(-3.19%) |
May 20, 2020 | 2.156 | 2.208 | 2.156 | 2.182 | 2,446,709 | +0.06(+2.87%) |
May 19, 2020 | 2.165 | 2.186 | 2.121 | 2.121 | 9,399,440 | -0.03(-1.21%) |
May 18, 2020 | 2.060 | 2.156 | 2.036 | 2.147 | 4,215,316 | +0.21(+10.76%) |
May 15, 2020 | 1.921 | 1.965 | 1.917 | 1.939 | 2,539,713 | -0.03(-1.33%) |
May 14, 2020 | 1.860 | 1.973 | 1.821 | 1.965 | 4,699,811 | +0.02(+0.89%) |
May 13, 2020 | 2.000 | 2.000 | 1.921 | 1.947 | 2,943,150 | -0.14(-6.67%) |
May 12, 2020 | 2.182 | 2.208 | 2.078 | 2.086 | 3,928,925 | +0.03(+1.69%) |
May 11, 2020 | 2.043 | 2.069 | 2.017 | 2.052 | 2,984,111 | -0.01(-0.42%) |
May 08, 2020 | 2.078 | 2.082 | 2.043 | 2.060 | 11,524,240 | -0.01(-0.42%) |
May 07, 2020 | 2.052 | 2.113 | 2.052 | 2.069 | 7,615,747 | +0.05(+2.59%) |
May 06, 2020 | 2.078 | 2.095 | 2.008 | 2.017 | 1,495,741 | -0.03(-1.70%) |
May 05, 2020 | 2.086 | 2.104 | 2.043 | 2.052 | 2,450,424 | -0.08(-3.67%) |
May 04, 2020 | 2.121 | 2.152 | 2.095 | 2.130 | 2,634,885 | -0.06(-2.78%) |