Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.850 | 2.870 | 2.620 | 2.775 | 764,400 | -0.00(-0.18%) |
Jul 30, 2020 | 2.700 | 2.810 | 2.610 | 2.780 | 610,732 | +0.06(+2.21%) |
Jul 29, 2020 | 2.890 | 2.920 | 2.700 | 2.720 | 650,444 | -0.13(-4.56%) |
Jul 28, 2020 | 2.880 | 2.960 | 2.800 | 2.850 | 323,108 | -0.03(-1.04%) |
Jul 27, 2020 | 2.880 | 3.000 | 2.810 | 2.880 | 600,089 | +0.01(+0.35%) |
Jul 24, 2020 | 3.000 | 3.000 | 2.820 | 2.870 | 363,800 | -0.10(-3.37%) |
Jul 23, 2020 | 3.040 | 3.070 | 2.870 | 2.970 | 613,279 | -0.08(-2.62%) |
Jul 22, 2020 | 3.100 | 3.250 | 2.990 | 3.050 | 574,593 | -0.03(-0.97%) |
Jul 21, 2020 | 3.360 | 3.420 | 2.980 | 3.080 | 1,215,278 | -0.24(-7.23%) |
Jul 20, 2020 | 2.900 | 3.450 | 2.870 | 3.320 | 2,454,355 | +0.45(+15.68%) |
Jul 17, 2020 | 2.680 | 2.980 | 2.670 | 2.870 | 840,300 | +0.16(+5.90%) |
Jul 16, 2020 | 2.690 | 2.710 | 2.624 | 2.710 | 276,525 | +0.02(+0.74%) |
Jul 15, 2020 | 2.750 | 2.870 | 2.660 | 2.690 | 443,301 | -0.01(-0.37%) |
Jul 14, 2020 | 2.620 | 2.730 | 2.610 | 2.700 | 513,271 | +0.08(+3.05%) |
Jul 13, 2020 | 2.710 | 2.750 | 2.620 | 2.620 | 633,702 | -0.09(-3.32%) |
Jul 10, 2020 | 2.880 | 2.880 | 2.680 | 2.710 | 451,400 | -0.15(-5.24%) |
Jul 09, 2020 | 2.830 | 2.880 | 2.750 | 2.860 | 556,412 | +0.02(+0.70%) |
Jul 08, 2020 | 2.800 | 2.860 | 2.730 | 2.840 | 420,184 | +0.04(+1.43%) |
Jul 07, 2020 | 2.650 | 2.850 | 2.620 | 2.800 | 466,399 | +0.11(+4.09%) |
Jul 06, 2020 | 2.710 | 2.715 | 2.580 | 2.690 | 551,838 | +0.00(+0.00%) |
Jul 02, 2020 | 2.720 | 2.720 | 2.580 | 2.690 | 604,100 | -0.03(-1.10%) |
Jul 01, 2020 | 2.680 | 2.720 | 2.530 | 2.720 | 628,701 | +0.04(+1.49%) |
Jun 30, 2020 | 2.640 | 2.700 | 2.550 | 2.680 | 704,614 | +0.02(+0.56%) |
Jun 29, 2020 | 2.700 | 2.700 | 2.530 | 2.665 | 682,170 | +0.06(+2.11%) |
Jun 26, 2020 | 2.810 | 2.890 | 2.550 | 2.610 | 7,934,200 | -0.20(-7.12%) |
Jun 25, 2020 | 2.910 | 2.930 | 2.670 | 2.810 | 830,260 | -0.09(-3.10%) |
Jun 24, 2020 | 2.730 | 2.930 | 2.650 | 2.900 | 1,169,969 | +0.18(+6.62%) |
Jun 23, 2020 | 2.910 | 2.930 | 2.620 | 2.720 | 958,731 | -0.15(-5.23%) |
Jun 22, 2020 | 3.080 | 3.090 | 2.830 | 2.870 | 546,398 | -0.15(-4.97%) |
Jun 19, 2020 | 2.840 | 3.109 | 2.800 | 3.020 | 1,763,200 | +0.23(+8.24%) |
Jun 18, 2020 | 2.790 | 2.960 | 2.760 | 2.790 | 556,864 | -0.01(-0.36%) |
Jun 17, 2020 | 2.900 | 2.900 | 2.800 | 2.800 | 371,884 | -0.07(-2.44%) |
Jun 16, 2020 | 2.960 | 2.960 | 2.766 | 2.870 | 427,791 | +0.04(+1.41%) |
Jun 15, 2020 | 2.740 | 2.900 | 2.690 | 2.830 | 746,255 | +0.06(+2.17%) |
Jun 12, 2020 | 2.650 | 2.840 | 2.600 | 2.770 | 728,600 | +0.23(+9.06%) |
Jun 11, 2020 | 2.800 | 2.820 | 2.500 | 2.540 | 932,631 | -0.34(-11.81%) |
Jun 10, 2020 | 2.930 | 3.010 | 2.880 | 2.880 | 591,578 | -0.03(-1.03%) |
Jun 09, 2020 | 2.990 | 3.070 | 2.850 | 2.910 | 455,206 | -0.07(-2.35%) |
Jun 08, 2020 | 3.030 | 3.100 | 2.950 | 2.980 | 675,212 | +0.01(+0.34%) |
Jun 05, 2020 | 2.930 | 3.080 | 2.910 | 2.970 | 792,700 | +0.08(+2.77%) |
Jun 04, 2020 | 3.030 | 3.060 | 2.860 | 2.890 | 681,568 | -0.13(-4.30%) |
Jun 03, 2020 | 3.180 | 3.200 | 2.990 | 3.020 | 923,083 | -0.14(-4.43%) |
Jun 02, 2020 | 3.000 | 3.190 | 2.800 | 3.160 | 786,442 | +0.17(+5.69%) |
Jun 01, 2020 | 2.880 | 3.040 | 2.840 | 2.990 | 1,084,738 | +0.09(+3.10%) |
May 29, 2020 | 2.920 | 2.970 | 2.760 | 2.900 | 434,000 | -0.03(-1.02%) |
May 28, 2020 | 3.020 | 3.100 | 2.920 | 2.930 | 335,389 | -0.07(-2.33%) |
May 27, 2020 | 3.060 | 3.090 | 2.830 | 3.000 | 539,157 | +0.00(+0.00%) |
May 26, 2020 | 2.950 | 3.100 | 2.800 | 3.000 | 879,432 | +0.17(+6.01%) |
May 22, 2020 | 2.660 | 2.890 | 2.620 | 2.830 | 717,400 | +0.18(+6.79%) |
May 21, 2020 | 2.610 | 2.695 | 2.550 | 2.650 | 272,861 | +0.05(+1.92%) |
May 20, 2020 | 2.550 | 2.690 | 2.520 | 2.600 | 570,464 | +0.05(+1.96%) |
May 19, 2020 | 2.630 | 2.700 | 2.520 | 2.550 | 260,228 | -0.07(-2.67%) |
May 18, 2020 | 2.620 | 2.750 | 2.470 | 2.620 | 776,161 | +0.05(+1.95%) |
May 15, 2020 | 2.520 | 2.600 | 2.460 | 2.570 | 321,600 | +0.00(+0.00%) |
May 14, 2020 | 2.500 | 2.650 | 2.350 | 2.570 | 418,891 | +0.07(+2.80%) |
May 13, 2020 | 2.460 | 2.600 | 2.350 | 2.500 | 592,286 | +0.01(+0.40%) |
May 12, 2020 | 2.700 | 2.750 | 2.320 | 2.490 | 1,305,775 | -0.15(-5.68%) |
May 11, 2020 | 2.240 | 2.670 | 2.200 | 2.640 | 1,921,980 | +0.42(+18.92%) |
May 08, 2020 | 2.320 | 2.456 | 2.110 | 2.220 | 4,818,600 | +0.13(+6.22%) |
May 07, 2020 | 2.170 | 2.170 | 2.036 | 2.090 | 264,264 | -0.03(-1.42%) |
May 06, 2020 | 2.050 | 2.180 | 2.020 | 2.120 | 362,159 | +0.08(+3.92%) |
May 05, 2020 | 2.130 | 2.200 | 2.020 | 2.040 | 309,582 | -0.05(-2.39%) |
May 04, 2020 | 2.010 | 2.200 | 2.000 | 2.090 | 332,184 | +0.05(+2.45%) |