Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.050 | 4.390 | 3.980 | 4.010 | 143,300 | -0.17(-4.07%) |
Jul 30, 2020 | 3.870 | 4.200 | 3.710 | 4.180 | 323,524 | +0.31(+8.01%) |
Jul 29, 2020 | 3.610 | 3.920 | 3.575 | 3.870 | 175,975 | +0.15(+4.03%) |
Jul 28, 2020 | 3.760 | 3.760 | 3.554 | 3.720 | 70,681 | -0.05(-1.33%) |
Jul 27, 2020 | 3.900 | 4.030 | 3.665 | 3.770 | 130,704 | -0.08(-2.08%) |
Jul 24, 2020 | 3.950 | 4.050 | 3.780 | 3.850 | 117,900 | -0.08(-2.04%) |
Jul 23, 2020 | 3.960 | 4.100 | 3.890 | 3.930 | 185,099 | +0.00(+0.00%) |
Jul 22, 2020 | 3.600 | 4.200 | 3.600 | 3.930 | 531,897 | +0.34(+9.47%) |
Jul 21, 2020 | 3.410 | 3.670 | 3.361 | 3.590 | 197,138 | +0.22(+6.53%) |
Jul 20, 2020 | 3.360 | 3.410 | 3.250 | 3.370 | 94,422 | -0.04(-1.17%) |
Jul 17, 2020 | 3.470 | 3.530 | 3.380 | 3.410 | 145,600 | -0.06(-1.73%) |
Jul 16, 2020 | 3.350 | 3.500 | 3.260 | 3.470 | 144,921 | +0.12(+3.58%) |
Jul 15, 2020 | 3.100 | 3.400 | 3.070 | 3.350 | 165,378 | +0.29(+9.48%) |
Jul 14, 2020 | 3.000 | 3.150 | 2.870 | 3.060 | 112,792 | +0.09(+3.03%) |
Jul 13, 2020 | 3.040 | 3.150 | 2.930 | 2.970 | 145,036 | -0.12(-3.88%) |
Jul 10, 2020 | 3.170 | 3.234 | 3.050 | 3.090 | 175,700 | -0.15(-4.63%) |
Jul 09, 2020 | 3.600 | 3.780 | 3.130 | 3.240 | 509,796 | -0.12(-3.57%) |
Jul 08, 2020 | 3.050 | 3.380 | 3.040 | 3.360 | 215,896 | +0.29(+9.45%) |
Jul 07, 2020 | 3.120 | 3.243 | 2.950 | 3.070 | 202,120 | -0.05(-1.60%) |
Jul 06, 2020 | 2.980 | 3.330 | 2.970 | 3.120 | 247,985 | +0.15(+5.05%) |
Jul 02, 2020 | 3.160 | 3.290 | 2.760 | 2.970 | 638,700 | -0.48(-13.91%) |
Jul 01, 2020 | 3.200 | 3.660 | 3.090 | 3.450 | 1,250,323 | +0.43(+14.24%) |
Jun 30, 2020 | 2.420 | 3.040 | 2.420 | 3.020 | 446,143 | +0.52(+20.80%) |
Jun 29, 2020 | 2.370 | 2.620 | 2.330 | 2.500 | 239,236 | +0.15(+6.38%) |
Jun 26, 2020 | 2.350 | 2.440 | 2.260 | 2.350 | 69,200 | +0.00(+0.00%) |
Jun 25, 2020 | 2.330 | 2.390 | 2.320 | 2.350 | 47,571 | +0.02(+0.86%) |
Jun 24, 2020 | 2.350 | 2.395 | 2.270 | 2.330 | 57,314 | -0.04(-1.69%) |
Jun 23, 2020 | 2.390 | 2.530 | 2.360 | 2.370 | 88,047 | -0.02(-0.84%) |
Jun 22, 2020 | 2.430 | 2.480 | 2.350 | 2.390 | 103,006 | -0.05(-2.05%) |
Jun 19, 2020 | 2.590 | 2.590 | 2.430 | 2.440 | 175,400 | -0.04(-1.61%) |
Jun 18, 2020 | 2.510 | 2.590 | 2.480 | 2.480 | 73,348 | -0.06(-2.36%) |
Jun 17, 2020 | 2.620 | 2.620 | 2.470 | 2.540 | 50,221 | -0.08(-3.05%) |
Jun 16, 2020 | 2.610 | 2.650 | 2.520 | 2.620 | 96,073 | +0.01(+0.38%) |
Jun 15, 2020 | 2.510 | 2.680 | 2.450 | 2.610 | 75,737 | +0.10(+3.98%) |
Jun 12, 2020 | 2.510 | 2.700 | 2.410 | 2.510 | 106,400 | +0.05(+2.03%) |
Jun 11, 2020 | 2.670 | 2.730 | 2.420 | 2.460 | 240,718 | -0.36(-12.77%) |
Jun 10, 2020 | 2.910 | 2.920 | 2.710 | 2.820 | 182,783 | -0.07(-2.42%) |
Jun 09, 2020 | 2.890 | 2.970 | 2.700 | 2.890 | 178,097 | -0.05(-1.70%) |
Jun 08, 2020 | 2.630 | 2.940 | 2.570 | 2.940 | 264,620 | +0.38(+14.84%) |
Jun 05, 2020 | 2.620 | 2.675 | 2.440 | 2.560 | 270,300 | +0.00(+0.00%) |
Jun 04, 2020 | 2.420 | 2.590 | 2.380 | 2.560 | 189,962 | +0.11(+4.49%) |
Jun 03, 2020 | 2.510 | 2.590 | 2.435 | 2.450 | 97,242 | -0.09(-3.54%) |
Jun 02, 2020 | 2.430 | 2.540 | 2.370 | 2.540 | 147,141 | +0.12(+4.96%) |
Jun 01, 2020 | 2.310 | 2.460 | 2.260 | 2.420 | 173,610 | +0.08(+3.42%) |
May 29, 2020 | 2.290 | 2.357 | 2.260 | 2.340 | 79,600 | +0.08(+3.54%) |
May 28, 2020 | 2.480 | 2.500 | 2.250 | 2.260 | 182,102 | -0.07(-3.00%) |
May 27, 2020 | 2.490 | 2.512 | 2.110 | 2.330 | 242,292 | -0.19(-7.54%) |
May 26, 2020 | 2.520 | 2.600 | 2.460 | 2.520 | 104,074 | +0.00(+0.00%) |
May 22, 2020 | 2.500 | 2.525 | 2.400 | 2.520 | 106,800 | +0.02(+0.80%) |
May 21, 2020 | 2.610 | 2.640 | 2.500 | 2.500 | 187,990 | -0.06(-2.34%) |
May 20, 2020 | 2.710 | 2.720 | 2.520 | 2.560 | 146,239 | -0.14(-5.19%) |
May 19, 2020 | 2.580 | 2.750 | 2.570 | 2.700 | 184,797 | +0.13(+5.06%) |
May 18, 2020 | 2.670 | 2.740 | 2.500 | 2.570 | 153,592 | +0.01(+0.39%) |
May 15, 2020 | 2.390 | 2.570 | 2.250 | 2.560 | 172,200 | +0.09(+3.64%) |
May 14, 2020 | 2.610 | 2.680 | 2.340 | 2.470 | 338,961 | -0.23(-8.52%) |
May 13, 2020 | 3.100 | 3.170 | 2.500 | 2.700 | 442,815 | -0.38(-12.34%) |
May 12, 2020 | 2.860 | 3.200 | 2.800 | 3.080 | 498,372 | +0.28(+10.00%) |
May 11, 2020 | 2.460 | 2.890 | 2.450 | 2.800 | 519,101 | +0.39(+16.18%) |
May 08, 2020 | 2.240 | 2.450 | 2.221 | 2.410 | 248,900 | +0.23(+10.55%) |
May 07, 2020 | 2.400 | 2.540 | 2.150 | 2.180 | 232,692 | -0.27(-11.02%) |
May 06, 2020 | 2.000 | 2.540 | 1.870 | 2.450 | 641,204 | +0.60(+32.43%) |
May 05, 2020 | 1.849 | 1.997 | 1.820 | 1.850 | 60,803 | +0.03(+1.65%) |
May 04, 2020 | 1.780 | 1.890 | 1.780 | 1.820 | 71,054 | +0.01(+0.55%) |