Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.770 | 2.770 | 2.720 | 2.725 | 33,200 | -0.03(-1.20%) |
Jul 30, 2020 | 2.750 | 2.760 | 2.700 | 2.758 | 46,477 | -0.12(-4.24%) |
Jul 29, 2020 | 2.850 | 2.900 | 2.850 | 2.880 | 13,445 | +0.03(+1.05%) |
Jul 28, 2020 | 2.845 | 2.880 | 2.840 | 2.850 | 16,610 | -0.02(-0.70%) |
Jul 27, 2020 | 2.830 | 2.870 | 2.820 | 2.870 | 49,185 | -0.01(-0.35%) |
Jul 24, 2020 | 2.810 | 2.880 | 2.810 | 2.880 | 33,200 | -0.03(-1.03%) |
Jul 23, 2020 | 2.940 | 2.955 | 2.890 | 2.910 | 29,713 | -0.10(-3.32%) |
Jul 22, 2020 | 2.970 | 3.025 | 2.950 | 3.010 | 14,203 | -0.07(-2.27%) |
Jul 21, 2020 | 3.060 | 3.085 | 3.040 | 3.080 | 29,843 | +0.06(+1.99%) |
Jul 20, 2020 | 3.035 | 3.035 | 2.995 | 3.020 | 15,244 | +0.00(+0.00%) |
Jul 17, 2020 | 3.030 | 3.040 | 3.010 | 3.020 | 20,200 | +0.02(+0.67%) |
Jul 16, 2020 | 3.010 | 3.020 | 2.980 | 3.000 | 20,916 | -0.05(-1.64%) |
Jul 15, 2020 | 3.070 | 3.080 | 2.990 | 3.050 | 50,790 | +0.05(+1.67%) |
Jul 14, 2020 | 2.940 | 3.030 | 2.940 | 3.000 | 58,778 | +0.05(+1.80%) |
Jul 13, 2020 | 3.010 | 3.030 | 2.931 | 2.947 | 103,854 | +0.05(+1.62%) |
Jul 10, 2020 | 2.830 | 2.900 | 2.820 | 2.900 | 68,800 | +0.10(+3.57%) |
Jul 09, 2020 | 2.890 | 2.890 | 2.790 | 2.800 | 82,876 | -0.01(-0.44%) |
Jul 08, 2020 | 2.780 | 2.820 | 2.780 | 2.812 | 24,233 | +0.02(+0.81%) |
Jul 07, 2020 | 2.800 | 2.840 | 2.770 | 2.790 | 23,789 | -0.04(-1.24%) |
Jul 06, 2020 | 2.810 | 2.840 | 2.800 | 2.825 | 49,995 | +0.08(+3.10%) |
Jul 02, 2020 | 2.750 | 2.775 | 2.740 | 2.740 | 54,200 | -0.01(-0.36%) |
Jul 01, 2020 | 2.720 | 2.750 | 2.700 | 2.750 | 18,591 | +0.03(+1.10%) |
Jun 30, 2020 | 2.680 | 2.740 | 2.670 | 2.720 | 96,522 | +0.02(+0.74%) |
Jun 29, 2020 | 2.700 | 2.710 | 2.680 | 2.700 | 14,341 | +0.04(+1.50%) |
Jun 26, 2020 | 2.690 | 2.693 | 2.640 | 2.660 | 36,500 | -0.07(-2.56%) |
Jun 25, 2020 | 2.680 | 2.730 | 2.640 | 2.730 | 72,073 | +0.01(+0.37%) |
Jun 24, 2020 | 2.800 | 2.810 | 2.720 | 2.720 | 44,724 | -0.09(-3.20%) |
Jun 23, 2020 | 2.850 | 2.880 | 2.810 | 2.810 | 85,745 | +0.04(+1.63%) |
Jun 22, 2020 | 2.740 | 2.780 | 2.740 | 2.765 | 29,188 | +0.04(+1.65%) |
Jun 19, 2020 | 2.770 | 2.776 | 2.705 | 2.720 | 31,300 | -0.04(-1.55%) |
Jun 18, 2020 | 2.770 | 2.800 | 2.750 | 2.763 | 92,681 | -0.02(-0.62%) |
Jun 17, 2020 | 2.780 | 2.830 | 2.770 | 2.780 | 30,206 | -0.03(-1.07%) |
Jun 16, 2020 | 2.840 | 2.900 | 2.804 | 2.810 | 50,773 | +0.12(+4.46%) |
Jun 15, 2020 | 2.690 | 2.750 | 2.590 | 2.690 | 36,354 | -0.06(-2.18%) |
Jun 12, 2020 | 2.750 | 2.790 | 2.690 | 2.750 | 51,100 | +0.11(+4.17%) |
Jun 11, 2020 | 2.770 | 2.880 | 2.640 | 2.640 | 115,443 | -0.32(-10.81%) |
Jun 10, 2020 | 2.970 | 3.020 | 2.900 | 2.960 | 68,411 | +0.08(+2.96%) |
Jun 09, 2020 | 2.980 | 3.000 | 2.840 | 2.875 | 60,680 | -0.15(-4.80%) |
Jun 08, 2020 | 2.970 | 3.020 | 2.960 | 3.020 | 145,908 | +0.07(+2.51%) |
Jun 05, 2020 | 3.090 | 3.090 | 2.930 | 2.946 | 93,300 | +0.10(+3.37%) |
Jun 04, 2020 | 2.830 | 2.920 | 2.830 | 2.850 | 82,684 | +0.02(+0.53%) |
Jun 03, 2020 | 2.760 | 2.840 | 2.760 | 2.835 | 108,028 | +0.17(+6.38%) |
Jun 02, 2020 | 2.680 | 2.690 | 2.650 | 2.665 | 117,808 | +0.09(+3.43%) |
Jun 01, 2020 | 2.450 | 2.580 | 2.450 | 2.576 | 53,831 | +0.08(+3.06%) |
May 29, 2020 | 2.480 | 2.540 | 2.470 | 2.500 | 147,600 | -0.07(-2.72%) |
May 28, 2020 | 2.535 | 2.590 | 2.530 | 2.570 | 208,018 | +0.03(+1.18%) |
May 27, 2020 | 2.550 | 2.550 | 2.500 | 2.540 | 1,233,531 | +0.11(+4.53%) |
May 26, 2020 | 2.420 | 2.500 | 2.400 | 2.430 | 2,013,201 | +0.14(+6.11%) |
May 22, 2020 | 2.320 | 2.340 | 2.280 | 2.290 | 161,000 | -0.08(-3.17%) |
May 21, 2020 | 2.383 | 2.410 | 2.350 | 2.365 | 56,137 | -0.03(-1.46%) |
May 20, 2020 | 2.370 | 2.400 | 2.350 | 2.400 | 244,059 | +0.03(+1.27%) |
May 19, 2020 | 2.360 | 2.420 | 2.360 | 2.370 | 324,602 | +0.04(+1.72%) |
May 18, 2020 | 2.290 | 2.350 | 2.280 | 2.330 | 169,914 | +0.15(+6.73%) |
May 15, 2020 | 2.150 | 2.260 | 2.150 | 2.183 | 173,900 | +0.02(+1.06%) |
May 14, 2020 | 2.120 | 2.172 | 2.100 | 2.160 | 116,381 | +0.00(+0.00%) |
May 13, 2020 | 2.220 | 2.230 | 2.160 | 2.160 | 67,281 | -0.07(-3.14%) |
May 12, 2020 | 2.260 | 2.280 | 2.230 | 2.230 | 84,695 | -0.02(-0.89%) |
May 11, 2020 | 2.260 | 2.310 | 2.200 | 2.250 | 163,442 | -0.09(-3.85%) |
May 08, 2020 | 2.310 | 2.360 | 2.300 | 2.340 | 59,800 | +0.03(+1.30%) |
May 07, 2020 | 2.280 | 2.320 | 2.260 | 2.310 | 162,976 | +0.01(+0.43%) |
May 06, 2020 | 2.325 | 2.330 | 2.270 | 2.300 | 53,640 | -0.06(-2.34%) |
May 05, 2020 | 2.345 | 2.390 | 2.340 | 2.355 | 266,575 | +0.04(+1.95%) |
May 04, 2020 | 2.280 | 2.320 | 2.270 | 2.310 | 688,779 | -0.08(-3.35%) |