Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.470 | 3.530 | 3.050 | 3.050 | 237,700 | -0.40(-11.59%) |
Jul 30, 2020 | 3.400 | 3.554 | 3.380 | 3.450 | 69,073 | -0.02(-0.58%) |
Jul 29, 2020 | 3.490 | 3.540 | 3.240 | 3.470 | 160,127 | +0.00(+0.00%) |
Jul 28, 2020 | 3.650 | 3.770 | 3.450 | 3.470 | 189,125 | -0.24(-6.47%) |
Jul 27, 2020 | 3.800 | 3.880 | 3.650 | 3.710 | 109,909 | -0.05(-1.33%) |
Jul 24, 2020 | 4.150 | 4.150 | 3.760 | 3.760 | 253,600 | -0.45(-10.69%) |
Jul 23, 2020 | 4.120 | 4.399 | 4.020 | 4.210 | 135,798 | +0.09(+2.18%) |
Jul 22, 2020 | 4.070 | 4.160 | 3.900 | 4.120 | 95,588 | -0.04(-0.96%) |
Jul 21, 2020 | 4.290 | 4.335 | 3.780 | 4.160 | 275,646 | -0.15(-3.48%) |
Jul 20, 2020 | 4.210 | 4.450 | 4.110 | 4.310 | 230,834 | +0.19(+4.61%) |
Jul 17, 2020 | 3.680 | 4.280 | 3.610 | 4.120 | 267,300 | +0.51(+14.13%) |
Jul 16, 2020 | 3.860 | 4.021 | 3.540 | 3.610 | 178,781 | -0.25(-6.48%) |
Jul 15, 2020 | 4.510 | 4.550 | 3.650 | 3.860 | 514,364 | -0.50(-11.47%) |
Jul 14, 2020 | 3.870 | 4.500 | 3.860 | 4.360 | 862,313 | +0.48(+12.37%) |
Jul 13, 2020 | 3.500 | 3.900 | 3.496 | 3.880 | 406,806 | +0.40(+11.49%) |
Jul 10, 2020 | 3.500 | 3.500 | 3.420 | 3.480 | 87,200 | +0.01(+0.29%) |
Jul 09, 2020 | 3.470 | 3.490 | 3.340 | 3.470 | 173,036 | +0.06(+1.76%) |
Jul 08, 2020 | 3.260 | 3.410 | 3.050 | 3.410 | 108,127 | +0.17(+5.25%) |
Jul 07, 2020 | 3.240 | 3.450 | 3.130 | 3.240 | 219,594 | +0.03(+0.93%) |
Jul 06, 2020 | 3.100 | 3.210 | 3.070 | 3.210 | 54,183 | +0.11(+3.55%) |
Jul 02, 2020 | 3.120 | 3.145 | 3.021 | 3.100 | 73,700 | -0.01(-0.32%) |
Jul 01, 2020 | 3.230 | 3.280 | 2.990 | 3.110 | 195,205 | -0.11(-3.42%) |
Jun 30, 2020 | 3.320 | 3.340 | 3.210 | 3.220 | 96,929 | +0.02(+0.63%) |
Jun 29, 2020 | 3.300 | 3.310 | 3.180 | 3.200 | 67,547 | -0.11(-3.32%) |
Jun 26, 2020 | 3.200 | 3.310 | 3.130 | 3.310 | 69,900 | +0.11(+3.44%) |
Jun 25, 2020 | 3.120 | 3.390 | 3.120 | 3.200 | 106,569 | +0.08(+2.56%) |
Jun 24, 2020 | 3.260 | 3.440 | 3.120 | 3.120 | 204,725 | -0.28(-8.24%) |
Jun 23, 2020 | 3.340 | 3.450 | 3.210 | 3.400 | 653,633 | +0.28(+8.97%) |
Jun 22, 2020 | 3.040 | 3.120 | 2.980 | 3.120 | 498,345 | +0.08(+2.63%) |
Jun 19, 2020 | 3.040 | 3.160 | 2.990 | 3.040 | 202,600 | +0.06(+2.01%) |
Jun 18, 2020 | 2.800 | 3.140 | 2.620 | 2.980 | 268,533 | +0.20(+7.19%) |
Jun 17, 2020 | 2.680 | 2.780 | 2.680 | 2.780 | 50,773 | +0.11(+4.12%) |
Jun 16, 2020 | 2.700 | 2.730 | 2.580 | 2.670 | 59,507 | +0.04(+1.52%) |
Jun 15, 2020 | 2.450 | 2.690 | 2.410 | 2.630 | 86,465 | +0.14(+5.62%) |
Jun 12, 2020 | 2.470 | 2.540 | 2.370 | 2.490 | 56,200 | +0.17(+7.33%) |
Jun 11, 2020 | 2.583 | 2.650 | 2.260 | 2.320 | 182,451 | -0.31(-11.79%) |
Jun 10, 2020 | 2.650 | 2.680 | 2.530 | 2.630 | 33,825 | +0.01(+0.38%) |
Jun 09, 2020 | 2.700 | 2.720 | 2.600 | 2.620 | 63,729 | -0.09(-3.32%) |
Jun 08, 2020 | 2.630 | 2.750 | 2.630 | 2.710 | 48,045 | +0.08(+3.04%) |
Jun 05, 2020 | 2.790 | 2.815 | 2.620 | 2.630 | 120,800 | -0.15(-5.40%) |
Jun 04, 2020 | 2.780 | 2.850 | 2.750 | 2.780 | 43,392 | +0.01(+0.36%) |
Jun 03, 2020 | 2.850 | 2.850 | 2.760 | 2.770 | 44,218 | +0.05(+1.84%) |
Jun 02, 2020 | 2.840 | 3.000 | 2.700 | 2.720 | 113,805 | -0.08(-2.86%) |
Jun 01, 2020 | 2.700 | 2.820 | 2.690 | 2.800 | 37,253 | +0.09(+3.32%) |
May 29, 2020 | 2.720 | 2.760 | 2.620 | 2.710 | 53,600 | -0.01(-0.37%) |
May 28, 2020 | 2.894 | 2.894 | 2.720 | 2.720 | 69,031 | -0.16(-5.56%) |
May 27, 2020 | 2.860 | 3.000 | 2.840 | 2.880 | 115,117 | -0.03(-1.03%) |
May 26, 2020 | 2.800 | 3.000 | 2.700 | 2.910 | 180,906 | +0.21(+7.78%) |
May 22, 2020 | 2.560 | 2.800 | 2.560 | 2.700 | 152,400 | +0.15(+5.88%) |
May 21, 2020 | 2.450 | 2.720 | 2.410 | 2.550 | 214,225 | +0.10(+4.08%) |
May 20, 2020 | 2.330 | 2.530 | 2.330 | 2.450 | 91,462 | +0.07(+2.94%) |
May 19, 2020 | 2.250 | 2.440 | 2.240 | 2.380 | 114,195 | +0.19(+8.68%) |
May 18, 2020 | 2.420 | 2.440 | 2.170 | 2.190 | 116,231 | -0.23(-9.50%) |
May 15, 2020 | 2.410 | 2.430 | 2.240 | 2.420 | 129,000 | +0.10(+4.31%) |
May 14, 2020 | 2.300 | 2.330 | 2.170 | 2.320 | 78,814 | +0.01(+0.43%) |
May 13, 2020 | 2.370 | 2.440 | 2.280 | 2.310 | 86,879 | +0.00(+0.00%) |
May 12, 2020 | 2.280 | 2.390 | 2.200 | 2.310 | 72,865 | +0.05(+2.21%) |
May 11, 2020 | 1.960 | 2.390 | 1.960 | 2.260 | 239,089 | +0.23(+11.33%) |
May 08, 2020 | 2.190 | 2.220 | 2.010 | 2.030 | 148,200 | -0.12(-5.58%) |
May 07, 2020 | 2.070 | 2.240 | 2.070 | 2.150 | 226,430 | +0.12(+5.91%) |
May 06, 2020 | 1.840 | 2.250 | 1.810 | 2.030 | 350,001 | +0.20(+10.93%) |
May 05, 2020 | 1.740 | 1.870 | 1.740 | 1.830 | 69,676 | +0.08(+4.57%) |
May 04, 2020 | 1.780 | 1.780 | 1.700 | 1.750 | 28,187 | +0.03(+1.74%) |