Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.450 | 3.490 | 3.234 | 3.385 | 124,500 | -0.06(-1.60%) |
Jul 30, 2020 | 3.550 | 3.550 | 3.250 | 3.440 | 232,092 | +0.20(+6.28%) |
Jul 29, 2020 | 3.250 | 3.400 | 3.041 | 3.237 | 110,258 | +0.01(+0.26%) |
Jul 28, 2020 | 3.290 | 3.290 | 2.650 | 3.228 | 135,256 | +0.33(+11.33%) |
Jul 27, 2020 | 2.900 | 2.950 | 2.820 | 2.900 | 134,017 | +0.09(+3.20%) |
Jul 24, 2020 | 2.850 | 2.850 | 2.770 | 2.810 | 52,800 | -0.02(-0.71%) |
Jul 23, 2020 | 2.520 | 2.925 | 2.520 | 2.830 | 245,880 | -0.02(-0.70%) |
Jul 22, 2020 | 3.000 | 3.000 | 2.645 | 2.850 | 246,564 | +0.00(+0.11%) |
Jul 21, 2020 | 2.730 | 2.900 | 2.730 | 2.847 | 59,180 | +0.10(+3.71%) |
Jul 20, 2020 | 2.753 | 2.800 | 2.690 | 2.745 | 113,965 | -0.00(-0.12%) |
Jul 17, 2020 | 2.787 | 2.850 | 2.730 | 2.748 | 46,000 | -0.03(-1.14%) |
Jul 16, 2020 | 2.830 | 3.000 | 2.771 | 2.780 | 38,217 | -0.04(-1.42%) |
Jul 15, 2020 | 2.818 | 2.820 | 2.770 | 2.820 | 25,151 | +0.05(+1.81%) |
Jul 14, 2020 | 2.615 | 2.930 | 2.615 | 2.770 | 26,677 | -0.13(-4.48%) |
Jul 13, 2020 | 2.990 | 2.990 | 2.600 | 2.900 | 334,042 | +0.09(+3.17%) |
Jul 10, 2020 | 2.600 | 2.811 | 2.400 | 2.811 | 102,200 | +0.23(+8.74%) |
Jul 09, 2020 | 2.400 | 2.640 | 2.400 | 2.585 | 24,724 | -0.04(-1.52%) |
Jul 08, 2020 | 2.640 | 2.640 | 2.600 | 2.625 | 7,654 | -0.02(-0.57%) |
Jul 07, 2020 | 2.800 | 2.800 | 2.620 | 2.640 | 16,681 | +0.04(+1.54%) |
Jul 06, 2020 | 2.550 | 2.696 | 2.550 | 2.600 | 20,039 | +0.08(+3.17%) |
Jul 02, 2020 | 2.500 | 2.600 | 2.470 | 2.520 | 30,800 | -0.00(-0.20%) |
Jul 01, 2020 | 2.500 | 2.565 | 2.414 | 2.525 | 63,314 | -0.04(-1.52%) |
Jun 30, 2020 | 2.620 | 2.630 | 2.550 | 2.564 | 33,556 | -0.06(-2.14%) |
Jun 29, 2020 | 2.660 | 2.700 | 2.550 | 2.620 | 21,488 | -0.00(-0.15%) |
Jun 26, 2020 | 2.681 | 2.700 | 2.600 | 2.624 | 12,600 | -0.07(-2.45%) |
Jun 25, 2020 | 2.750 | 2.750 | 2.550 | 2.690 | 12,243 | +0.03(+1.13%) |
Jun 24, 2020 | 2.633 | 2.703 | 2.540 | 2.660 | 39,185 | -0.00(-0.19%) |
Jun 23, 2020 | 2.620 | 2.688 | 2.620 | 2.665 | 23,963 | +0.02(+0.57%) |
Jun 22, 2020 | 2.750 | 2.750 | 2.648 | 2.650 | 19,211 | -0.02(-0.75%) |
Jun 19, 2020 | 2.600 | 2.700 | 2.600 | 2.670 | 39,700 | +0.07(+2.69%) |
Jun 18, 2020 | 2.750 | 2.750 | 2.592 | 2.600 | 39,701 | -0.10(-3.70%) |
Jun 17, 2020 | 2.750 | 2.775 | 2.693 | 2.700 | 29,140 | -0.01(-0.37%) |
Jun 16, 2020 | 3.010 | 3.010 | 2.710 | 2.710 | 77,647 | -0.08(-2.87%) |
Jun 15, 2020 | 2.713 | 2.900 | 2.711 | 2.790 | 33,686 | +0.05(+1.82%) |
Jun 12, 2020 | 2.800 | 3.000 | 2.700 | 2.740 | 60,600 | -0.01(-0.36%) |
Jun 11, 2020 | 2.772 | 3.180 | 2.740 | 2.750 | 111,746 | -0.13(-4.51%) |
Jun 10, 2020 | 3.170 | 3.170 | 2.797 | 2.880 | 21,735 | +0.01(+0.22%) |
Jun 09, 2020 | 2.910 | 2.910 | 2.735 | 2.874 | 59,186 | +0.00(+0.13%) |
Jun 08, 2020 | 3.300 | 3.300 | 2.830 | 2.870 | 77,118 | +0.06(+2.14%) |
Jun 05, 2020 | 2.980 | 2.980 | 2.800 | 2.810 | 50,900 | -0.01(-0.35%) |
Jun 04, 2020 | 2.800 | 2.900 | 2.780 | 2.820 | 70,745 | +0.00(+0.07%) |
Jun 03, 2020 | 2.817 | 2.900 | 2.800 | 2.818 | 26,393 | +0.07(+2.48%) |
Jun 02, 2020 | 2.820 | 2.845 | 2.700 | 2.750 | 65,867 | -0.06(-2.14%) |
Jun 01, 2020 | 2.815 | 3.107 | 2.780 | 2.810 | 48,165 | +0.01(+0.36%) |
May 29, 2020 | 3.240 | 3.240 | 2.732 | 2.800 | 133,100 | -0.14(-4.76%) |
May 28, 2020 | 2.650 | 2.940 | 2.573 | 2.940 | 357,441 | +0.32(+12.21%) |
May 27, 2020 | 2.670 | 2.750 | 2.550 | 2.620 | 70,428 | +0.05(+2.07%) |
May 26, 2020 | 2.400 | 2.750 | 2.339 | 2.567 | 110,964 | +0.23(+9.90%) |
May 22, 2020 | 2.250 | 2.340 | 2.213 | 2.336 | 41,700 | +0.12(+5.20%) |
May 21, 2020 | 2.045 | 2.250 | 2.045 | 2.220 | 58,452 | +0.20(+9.96%) |
May 20, 2020 | 2.000 | 2.080 | 1.970 | 2.019 | 72,133 | +0.12(+6.26%) |
May 19, 2020 | 1.650 | 2.100 | 1.623 | 1.900 | 48,440 | +0.22(+13.10%) |
May 18, 2020 | 1.623 | 1.750 | 1.620 | 1.680 | 44,092 | +0.11(+7.01%) |
May 15, 2020 | 1.610 | 1.630 | 1.550 | 1.570 | 74,400 | -0.05(-3.09%) |
May 14, 2020 | 1.620 | 1.640 | 1.586 | 1.620 | 30,392 | -0.02(-1.22%) |
May 13, 2020 | 1.650 | 1.650 | 1.554 | 1.640 | 34,208 | +0.03(+2.12%) |
May 12, 2020 | 1.550 | 1.650 | 1.500 | 1.606 | 63,693 | +0.08(+4.97%) |
May 11, 2020 | 1.650 | 1.710 | 1.500 | 1.530 | 48,901 | -0.11(-6.71%) |
May 08, 2020 | 1.720 | 1.720 | 1.610 | 1.640 | 57,000 | -0.07(-3.82%) |
May 07, 2020 | 1.687 | 1.850 | 1.687 | 1.705 | 9,805 | +0.01(+0.30%) |
May 06, 2020 | 1.725 | 1.725 | 1.700 | 1.700 | 16,240 | +0.00(+0.00%) |
May 05, 2020 | 1.733 | 1.750 | 1.700 | 1.700 | 10,930 | -0.05(-2.86%) |
May 04, 2020 | 1.655 | 1.750 | 1.655 | 1.750 | 11,590 | +0.03(+1.74%) |