Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.938 | 3.003 | 2.824 | 2.839 | 40,491 | -0.10(-3.39%) |
Jul 30, 2020 | 3.014 | 3.079 | 2.932 | 2.938 | 11,612 | -0.13(-4.38%) |
Jul 29, 2020 | 2.979 | 3.082 | 2.915 | 3.073 | 18,164 | +0.15(+5.00%) |
Jul 28, 2020 | 3.102 | 3.102 | 2.915 | 2.927 | 27,170 | -0.12(-4.03%) |
Jul 27, 2020 | 3.008 | 3.049 | 2.947 | 3.049 | 19,728 | +0.11(+3.58%) |
Jul 24, 2020 | 3.000 | 3.029 | 2.903 | 2.944 | 18,622 | -0.02(-0.59%) |
Jul 23, 2020 | 3.014 | 3.032 | 2.938 | 2.962 | 27,236 | -0.06(-2.13%) |
Jul 22, 2020 | 3.067 | 3.102 | 3.006 | 3.026 | 27,242 | +0.00(+0.00%) |
Jul 21, 2020 | 3.067 | 3.073 | 2.927 | 3.026 | 23,985 | +0.01(+0.39%) |
Jul 20, 2020 | 3.067 | 3.073 | 3.006 | 3.014 | 19,174 | -0.06(-1.90%) |
Jul 17, 2020 | 2.944 | 3.073 | 2.839 | 3.073 | 18,110 | +0.23(+8.02%) |
Jul 16, 2020 | 2.886 | 2.927 | 2.839 | 2.845 | 15,338 | -0.04(-1.22%) |
Jul 15, 2020 | 2.821 | 2.921 | 2.821 | 2.880 | 8,964 | +0.00(+0.00%) |
Jul 14, 2020 | 2.845 | 2.908 | 2.809 | 2.880 | 26,117 | +0.00(+0.00%) |
Jul 13, 2020 | 2.927 | 2.927 | 2.856 | 2.880 | 31,644 | -0.03(-1.01%) |
Jul 10, 2020 | 2.897 | 2.979 | 2.897 | 2.909 | 5,979 | -0.04(-1.39%) |
Jul 09, 2020 | 2.942 | 3.055 | 2.868 | 2.950 | 22,632 | +0.02(+0.80%) |
Jul 08, 2020 | 2.868 | 2.962 | 2.839 | 2.927 | 14,855 | +0.06(+2.04%) |
Jul 07, 2020 | 2.909 | 3.049 | 2.856 | 2.868 | 48,437 | +0.04(+1.45%) |
Jul 06, 2020 | 3.067 | 3.067 | 2.804 | 2.827 | 71,258 | -0.12(-4.17%) |
Jul 02, 2020 | 2.950 | 3.014 | 2.845 | 2.950 | 16,401 | +0.11(+3.92%) |
Jul 01, 2020 | 3.038 | 3.038 | 2.788 | 2.839 | 35,781 | -0.13(-4.34%) |
Jun 30, 2020 | 2.821 | 3.067 | 2.774 | 2.968 | 19,958 | +0.12(+4.11%) |
Jun 29, 2020 | 2.809 | 3.003 | 2.698 | 2.850 | 31,846 | +0.05(+1.88%) |
Jun 26, 2020 | 2.728 | 2.809 | 2.698 | 2.798 | 44,933 | +0.04(+1.27%) |
Jun 25, 2020 | 2.733 | 2.798 | 2.698 | 2.763 | 19,338 | +0.01(+0.43%) |
Jun 24, 2020 | 2.704 | 2.769 | 2.698 | 2.751 | 44,072 | +0.02(+0.64%) |
Jun 23, 2020 | 2.838 | 2.838 | 2.704 | 2.733 | 16,475 | -0.06(-2.30%) |
Jun 22, 2020 | 3.003 | 3.003 | 2.704 | 2.798 | 63,329 | -0.18(-5.91%) |
Jun 19, 2020 | 3.055 | 3.073 | 2.932 | 2.973 | 51,255 | -0.07(-2.31%) |
Jun 18, 2020 | 2.921 | 3.044 | 2.921 | 3.044 | 29,984 | +0.15(+5.26%) |
Jun 17, 2020 | 2.856 | 2.927 | 2.827 | 2.891 | 63,843 | +0.02(+0.61%) |
Jun 16, 2020 | 2.985 | 3.044 | 2.874 | 2.874 | 57,216 | -0.09(-3.06%) |
Jun 15, 2020 | 2.921 | 2.965 | 2.874 | 2.965 | 34,318 | +0.05(+1.71%) |
Jun 12, 2020 | 3.126 | 3.281 | 2.815 | 2.915 | 58,430 | -0.18(-5.77%) |
Jun 11, 2020 | 3.207 | 3.265 | 3.055 | 3.093 | 25,887 | -0.20(-5.94%) |
Jun 10, 2020 | 3.265 | 3.312 | 3.208 | 3.289 | 25,870 | +0.03(+1.08%) |
Jun 09, 2020 | 3.318 | 3.353 | 3.213 | 3.254 | 25,940 | -0.09(-2.70%) |
Jun 08, 2020 | 3.324 | 3.382 | 3.265 | 3.344 | 85,479 | -0.00(-0.09%) |
Jun 05, 2020 | 3.382 | 3.423 | 3.257 | 3.347 | 49,219 | -0.02(-0.69%) |
Jun 04, 2020 | 3.324 | 3.370 | 3.291 | 3.370 | 36,475 | +0.06(+1.76%) |
Jun 03, 2020 | 3.213 | 3.312 | 3.149 | 3.312 | 49,159 | +0.16(+5.19%) |
Jun 02, 2020 | 3.085 | 3.149 | 3.044 | 3.149 | 59,744 | +0.12(+4.05%) |
Jun 01, 2020 | 2.997 | 3.090 | 2.965 | 3.026 | 54,114 | +0.03(+0.97%) |
May 29, 2020 | 2.962 | 3.003 | 2.950 | 2.997 | 32,927 | +0.05(+1.78%) |
May 28, 2020 | 3.003 | 3.003 | 2.933 | 2.945 | 38,574 | +0.00(+0.00%) |
May 27, 2020 | 2.916 | 2.980 | 2.898 | 2.945 | 70,630 | +0.03(+1.20%) |
May 26, 2020 | 2.939 | 2.945 | 2.869 | 2.910 | 158,756 | -0.01(-0.20%) |
May 22, 2020 | 2.805 | 2.933 | 2.805 | 2.916 | 37,900 | +0.08(+2.88%) |
May 21, 2020 | 2.927 | 2.939 | 2.787 | 2.834 | 64,513 | -0.09(-3.19%) |
May 20, 2020 | 2.916 | 2.968 | 2.898 | 2.927 | 45,151 | +0.03(+1.01%) |
May 19, 2020 | 2.974 | 2.974 | 2.898 | 2.898 | 150,599 | -0.03(-1.00%) |
May 18, 2020 | 2.939 | 2.949 | 2.799 | 2.927 | 93,841 | -0.10(-3.46%) |
May 15, 2020 | 2.962 | 3.085 | 2.945 | 3.032 | 6,173 | -0.02(-0.76%) |
May 14, 2020 | 3.038 | 3.076 | 2.846 | 3.055 | 87,130 | -0.11(-3.50%) |
May 13, 2020 | 3.201 | 3.201 | 3.105 | 3.166 | 5,222 | -0.03(-0.91%) |
May 12, 2020 | 3.190 | 3.248 | 3.061 | 3.195 | 60,289 | +0.01(+0.18%) |
May 11, 2020 | 3.213 | 3.276 | 3.149 | 3.190 | 24,515 | -0.02(-0.73%) |
May 08, 2020 | 3.131 | 3.289 | 3.032 | 3.213 | 37,557 | +0.08(+2.42%) |
May 07, 2020 | 3.137 | 3.149 | 3.044 | 3.137 | 35,479 | -0.01(-0.19%) |
May 06, 2020 | 3.085 | 3.143 | 3.050 | 3.143 | 14,357 | +0.10(+3.45%) |
May 05, 2020 | 3.180 | 3.201 | 3.015 | 3.038 | 11,430 | -0.00(-0.16%) |
May 04, 2020 | 2.997 | 3.146 | 2.916 | 3.043 | 45,638 | -0.18(-5.64%) |