Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.730 | 2.868 | 2.658 | 2.805 | 3,429,280 | +0.02(+0.60%) |
Jul 30, 2020 | 2.646 | 2.982 | 2.621 | 2.789 | 10,855,026 | +0.31(+12.54%) |
Jul 29, 2020 | 2.352 | 2.553 | 2.335 | 2.478 | 3,155,302 | +0.13(+5.36%) |
Jul 28, 2020 | 2.385 | 2.427 | 2.343 | 2.352 | 1,327,905 | -0.05(-2.10%) |
Jul 27, 2020 | 2.377 | 2.436 | 2.322 | 2.402 | 1,275,576 | +0.02(+0.70%) |
Jul 24, 2020 | 2.511 | 2.587 | 2.385 | 2.385 | 1,633,977 | -0.12(-4.70%) |
Jul 23, 2020 | 2.360 | 2.511 | 2.360 | 2.503 | 2,085,598 | +0.11(+4.56%) |
Jul 22, 2020 | 2.402 | 2.444 | 2.369 | 2.394 | 1,500,821 | -0.07(-2.73%) |
Jul 21, 2020 | 2.234 | 2.469 | 2.234 | 2.461 | 2,221,975 | +0.24(+10.57%) |
Jul 20, 2020 | 2.268 | 2.301 | 2.201 | 2.226 | 1,141,862 | -0.07(-2.93%) |
Jul 17, 2020 | 2.318 | 2.369 | 2.293 | 2.293 | 1,337,875 | -0.05(-2.15%) |
Jul 16, 2020 | 2.243 | 2.352 | 2.217 | 2.343 | 2,244,799 | +0.09(+4.10%) |
Jul 15, 2020 | 2.243 | 2.343 | 2.226 | 2.251 | 2,791,848 | +0.07(+3.08%) |
Jul 14, 2020 | 2.058 | 2.192 | 2.041 | 2.184 | 1,472,027 | +0.09(+4.42%) |
Jul 13, 2020 | 2.125 | 2.171 | 2.075 | 2.091 | 1,285,991 | -0.03(-1.58%) |
Jul 10, 2020 | 1.999 | 2.142 | 1.965 | 2.125 | 1,681,958 | +0.11(+5.42%) |
Jul 09, 2020 | 2.041 | 2.058 | 1.965 | 2.016 | 1,667,252 | -0.04(-2.04%) |
Jul 08, 2020 | 2.058 | 2.083 | 1.982 | 2.058 | 2,303,160 | -0.03(-1.21%) |
Jul 07, 2020 | 2.150 | 2.150 | 2.049 | 2.083 | 2,043,420 | -0.09(-4.25%) |
Jul 06, 2020 | 2.167 | 2.213 | 2.133 | 2.175 | 1,827,030 | +0.07(+3.19%) |
Jul 02, 2020 | 2.175 | 2.243 | 2.100 | 2.108 | 1,428,360 | +0.00(+0.00%) |
Jul 01, 2020 | 2.184 | 2.234 | 2.108 | 2.108 | 1,245,199 | -0.08(-3.46%) |
Jun 30, 2020 | 2.142 | 2.217 | 2.126 | 2.184 | 1,086,413 | +0.02(+0.78%) |
Jun 29, 2020 | 2.083 | 2.192 | 2.075 | 2.167 | 1,895,273 | +0.09(+4.45%) |
Jun 26, 2020 | 2.108 | 2.142 | 2.024 | 2.075 | 2,736,828 | -0.06(-2.76%) |
Jun 25, 2020 | 2.133 | 2.201 | 2.075 | 2.133 | 2,501,139 | -0.04(-1.93%) |
Jun 24, 2020 | 2.175 | 2.192 | 2.083 | 2.175 | 2,759,685 | -0.03(-1.52%) |
Jun 23, 2020 | 2.175 | 2.213 | 2.108 | 2.209 | 2,248,339 | +0.07(+3.14%) |
Jun 22, 2020 | 2.175 | 2.191 | 2.087 | 2.142 | 2,550,583 | -0.05(-2.30%) |
Jun 19, 2020 | 2.251 | 2.268 | 2.150 | 2.192 | 3,235,808 | -0.04(-1.88%) |
Jun 18, 2020 | 2.217 | 2.276 | 2.184 | 2.234 | 1,852,912 | -0.08(-3.27%) |
Jun 17, 2020 | 2.394 | 2.427 | 2.289 | 2.310 | 1,992,231 | -0.08(-3.17%) |
Jun 16, 2020 | 2.427 | 2.492 | 2.343 | 2.385 | 1,901,487 | +0.11(+4.80%) |
Jun 15, 2020 | 2.184 | 2.335 | 2.159 | 2.276 | 1,800,264 | -0.04(-1.81%) |
Jun 12, 2020 | 2.327 | 2.419 | 2.217 | 2.318 | 1,714,223 | +0.13(+5.75%) |
Jun 11, 2020 | 2.327 | 2.390 | 2.184 | 2.192 | 2,120,010 | -0.29(-11.82%) |
Jun 10, 2020 | 2.654 | 2.671 | 2.486 | 2.486 | 2,394,229 | -0.20(-7.50%) |
Jun 09, 2020 | 2.671 | 2.793 | 2.587 | 2.688 | 2,427,166 | -0.08(-3.03%) |
Jun 08, 2020 | 2.537 | 2.789 | 2.518 | 2.772 | 2,990,647 | +0.34(+13.79%) |
Jun 05, 2020 | 2.394 | 2.469 | 2.314 | 2.436 | 2,898,273 | +0.18(+7.81%) |
Jun 04, 2020 | 2.192 | 2.301 | 2.142 | 2.259 | 3,173,783 | +0.07(+3.06%) |
Jun 03, 2020 | 2.142 | 2.192 | 2.058 | 2.192 | 6,061,071 | +0.12(+5.67%) |
Jun 02, 2020 | 2.201 | 2.276 | 2.041 | 2.075 | 3,956,434 | -0.09(-4.26%) |
Jun 01, 2020 | 2.007 | 2.268 | 1.991 | 2.167 | 2,572,584 | +0.18(+8.86%) |
May 29, 2020 | 2.108 | 2.133 | 1.982 | 1.991 | 2,170,103 | -0.15(-7.06%) |
May 28, 2020 | 2.318 | 2.322 | 2.125 | 2.142 | 1,643,274 | -0.13(-5.90%) |
May 27, 2020 | 2.201 | 2.301 | 2.133 | 2.276 | 2,547,072 | +0.14(+6.69%) |
May 26, 2020 | 2.058 | 2.184 | 2.041 | 2.133 | 2,393,061 | +0.17(+8.55%) |
May 22, 2020 | 2.033 | 2.066 | 1.907 | 1.965 | 1,767,086 | -0.10(-4.88%) |
May 21, 2020 | 1.999 | 2.075 | 1.919 | 2.066 | 2,328,166 | +0.07(+3.36%) |
May 20, 2020 | 1.941 | 2.032 | 1.933 | 1.999 | 2,653,704 | +0.11(+5.65%) |
May 19, 2020 | 1.933 | 1.966 | 1.843 | 1.892 | 1,570,431 | -0.04(-2.13%) |
May 18, 2020 | 1.851 | 2.011 | 1.818 | 1.933 | 3,699,064 | +0.20(+11.37%) |
May 15, 2020 | 1.777 | 1.843 | 1.728 | 1.736 | 2,190,166 | -0.04(-2.31%) |
May 14, 2020 | 1.744 | 1.826 | 1.662 | 1.777 | 2,682,238 | -0.03(-1.82%) |
May 13, 2020 | 1.900 | 1.925 | 1.769 | 1.810 | 2,314,174 | -0.06(-3.08%) |
May 12, 2020 | 2.057 | 2.114 | 1.859 | 1.867 | 2,581,406 | -0.22(-10.63%) |
May 11, 2020 | 2.073 | 2.122 | 1.966 | 2.089 | 1,906,155 | +0.00(+0.00%) |
May 08, 2020 | 1.999 | 2.114 | 1.933 | 2.089 | 3,181,982 | +0.12(+5.83%) |
May 07, 2020 | 1.933 | 2.032 | 1.921 | 1.974 | 2,806,693 | +0.03(+1.70%) |
May 06, 2020 | 2.089 | 2.089 | 1.859 | 1.941 | 4,335,247 | -0.10(-4.84%) |
May 05, 2020 | 2.493 | 2.493 | 2.032 | 2.040 | 5,748,110 | -0.39(-16.22%) |
May 04, 2020 | 2.550 | 2.624 | 2.141 | 2.435 | 8,821,894 | -0.39(-13.95%) |