Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.832 | 2.975 | 2.796 | 2.948 | 55,911 | +0.11(+3.79%) |
Jul 30, 2020 | 2.867 | 2.911 | 2.814 | 2.841 | 66,437 | -0.09(-3.06%) |
Jul 29, 2020 | 2.966 | 3.002 | 2.867 | 2.930 | 70,044 | -0.04(-1.21%) |
Jul 28, 2020 | 2.993 | 3.002 | 2.930 | 2.966 | 63,498 | -0.04(-1.19%) |
Jul 27, 2020 | 2.849 | 3.002 | 2.778 | 3.002 | 103,765 | +0.19(+6.69%) |
Jul 24, 2020 | 2.832 | 2.903 | 2.787 | 2.814 | 19,641 | -0.02(-0.63%) |
Jul 23, 2020 | 2.787 | 2.903 | 2.760 | 2.832 | 38,165 | +0.01(+0.32%) |
Jul 22, 2020 | 2.724 | 2.867 | 2.724 | 2.823 | 45,592 | +0.04(+1.61%) |
Jul 21, 2020 | 2.760 | 2.814 | 2.697 | 2.778 | 67,561 | -0.02(-0.64%) |
Jul 20, 2020 | 2.867 | 2.885 | 2.744 | 2.796 | 104,058 | -0.09(-3.11%) |
Jul 17, 2020 | 2.823 | 2.939 | 2.805 | 2.885 | 85,931 | +0.09(+3.21%) |
Jul 16, 2020 | 2.724 | 2.814 | 2.688 | 2.796 | 91,750 | +0.05(+1.96%) |
Jul 15, 2020 | 2.706 | 2.742 | 2.563 | 2.742 | 112,006 | +0.13(+4.79%) |
Jul 14, 2020 | 2.554 | 2.661 | 2.464 | 2.616 | 126,574 | +0.05(+2.10%) |
Jul 13, 2020 | 2.509 | 2.603 | 2.392 | 2.563 | 103,700 | +0.10(+4.00%) |
Jul 10, 2020 | 2.361 | 2.491 | 2.361 | 2.464 | 56,469 | +0.05(+2.23%) |
Jul 09, 2020 | 2.410 | 2.437 | 2.312 | 2.410 | 32,222 | +0.04(+1.89%) |
Jul 08, 2020 | 2.419 | 2.425 | 2.312 | 2.366 | 59,200 | -0.07(-2.94%) |
Jul 07, 2020 | 2.554 | 2.554 | 2.392 | 2.437 | 65,070 | -0.12(-4.56%) |
Jul 06, 2020 | 2.491 | 2.634 | 2.480 | 2.554 | 152,465 | +0.11(+4.40%) |
Jul 02, 2020 | 2.392 | 2.554 | 2.384 | 2.446 | 144,632 | +0.10(+4.20%) |
Jul 01, 2020 | 2.401 | 2.410 | 2.276 | 2.348 | 79,712 | -0.03(-1.13%) |
Jun 30, 2020 | 2.518 | 2.536 | 2.357 | 2.375 | 186,849 | -0.17(-6.69%) |
Jun 29, 2020 | 2.428 | 2.625 | 2.258 | 2.545 | 293,653 | +0.24(+10.51%) |
Jun 26, 2020 | 2.070 | 2.401 | 2.070 | 2.303 | 2,605,287 | +0.19(+9.13%) |
Jun 25, 2020 | 2.061 | 2.124 | 2.016 | 2.110 | 307,308 | +0.04(+1.95%) |
Jun 24, 2020 | 2.312 | 2.312 | 2.070 | 2.070 | 286,885 | -0.26(-11.15%) |
Jun 23, 2020 | 2.437 | 2.572 | 2.213 | 2.330 | 533,443 | +0.07(+3.17%) |
Jun 22, 2020 | 1.909 | 2.285 | 1.909 | 2.258 | 392,763 | +0.30(+15.07%) |
Jun 19, 2020 | 2.142 | 2.160 | 1.944 | 1.962 | 415,930 | -0.21(-9.50%) |
Jun 18, 2020 | 2.151 | 2.222 | 2.097 | 2.168 | 193,165 | +0.00(+0.00%) |
Jun 17, 2020 | 2.419 | 2.469 | 2.151 | 2.168 | 248,212 | -0.25(-10.37%) |
Jun 16, 2020 | 2.572 | 2.625 | 2.357 | 2.419 | 252,951 | -0.02(-0.74%) |
Jun 15, 2020 | 2.401 | 2.545 | 2.245 | 2.437 | 248,727 | -0.08(-3.20%) |
Jun 12, 2020 | 2.661 | 2.661 | 2.424 | 2.518 | 226,769 | +0.14(+6.04%) |
Jun 11, 2020 | 2.805 | 2.805 | 2.361 | 2.375 | 299,545 | -0.55(-18.71%) |
Jun 10, 2020 | 3.020 | 3.135 | 2.814 | 2.921 | 270,831 | -0.13(-4.40%) |
Jun 09, 2020 | 3.109 | 3.181 | 2.823 | 3.056 | 216,445 | -0.16(-5.01%) |
Jun 08, 2020 | 3.253 | 3.475 | 2.841 | 3.217 | 396,530 | -0.01(-0.28%) |
Jun 05, 2020 | 2.688 | 3.441 | 2.643 | 3.226 | 527,418 | +0.64(+24.57%) |
Jun 04, 2020 | 2.195 | 2.706 | 2.186 | 2.590 | 448,070 | +0.39(+17.96%) |
Jun 03, 2020 | 2.052 | 2.222 | 2.052 | 2.195 | 215,534 | +0.16(+7.93%) |
Jun 02, 2020 | 2.106 | 2.177 | 2.025 | 2.034 | 191,629 | -0.04(-1.73%) |
Jun 01, 2020 | 2.142 | 2.161 | 2.061 | 2.070 | 149,888 | -0.02(-0.86%) |
May 29, 2020 | 2.213 | 2.231 | 2.025 | 2.088 | 136,374 | -0.13(-6.05%) |
May 28, 2020 | 2.375 | 2.419 | 2.177 | 2.222 | 184,600 | -0.10(-4.25%) |
May 27, 2020 | 2.375 | 2.419 | 2.240 | 2.321 | 188,951 | +0.02(+0.78%) |
May 26, 2020 | 2.124 | 2.330 | 2.124 | 2.303 | 222,595 | +0.26(+12.72%) |
May 22, 2020 | 2.079 | 2.079 | 1.953 | 2.043 | 67,629 | -0.04(-1.72%) |
May 21, 2020 | 2.016 | 2.128 | 2.016 | 2.079 | 123,634 | +0.04(+1.75%) |
May 20, 2020 | 1.900 | 2.097 | 1.882 | 2.043 | 223,336 | +0.17(+9.09%) |
May 19, 2020 | 1.935 | 1.953 | 1.855 | 1.873 | 99,837 | -0.08(-4.13%) |
May 18, 2020 | 1.873 | 2.016 | 1.846 | 1.953 | 273,196 | +0.13(+7.39%) |
May 15, 2020 | 1.747 | 1.828 | 1.703 | 1.819 | 275,092 | +0.06(+3.57%) |
May 14, 2020 | 1.756 | 1.971 | 1.613 | 1.756 | 445,336 | -0.04(-2.49%) |
May 13, 2020 | 1.837 | 1.837 | 1.703 | 1.801 | 280,385 | -0.05(-2.90%) |
May 12, 2020 | 1.935 | 1.935 | 1.801 | 1.855 | 212,703 | -0.04(-1.90%) |
May 11, 2020 | 1.953 | 2.035 | 1.882 | 1.891 | 179,843 | -0.08(-4.09%) |
May 08, 2020 | 1.944 | 2.007 | 1.837 | 1.971 | 241,166 | +0.10(+5.26%) |
May 07, 2020 | 1.864 | 2.034 | 1.801 | 1.873 | 285,061 | +0.09(+4.76%) |
May 06, 2020 | 1.953 | 1.980 | 1.774 | 1.788 | 298,901 | -0.08(-4.09%) |
May 05, 2020 | 1.989 | 2.052 | 1.797 | 1.864 | 339,930 | -0.10(-5.02%) |
May 04, 2020 | 2.106 | 2.106 | 1.891 | 1.962 | 180,150 | -0.10(-4.78%) |