Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.142 | 3.244 | 2.781 | 2.808 | 1,128,341 | -0.44(-13.68%) |
Jul 30, 2020 | 2.920 | 4.245 | 2.882 | 3.253 | 6,085,664 | +0.41(+14.33%) |
Jul 29, 2020 | 2.799 | 2.873 | 2.753 | 2.845 | 158,843 | +0.08(+3.02%) |
Jul 28, 2020 | 2.781 | 2.836 | 2.688 | 2.762 | 258,889 | +0.00(+0.00%) |
Jul 27, 2020 | 2.595 | 2.947 | 2.549 | 2.762 | 661,630 | +0.10(+3.83%) |
Jul 24, 2020 | 2.595 | 2.734 | 2.567 | 2.660 | 224,416 | +0.09(+3.61%) |
Jul 23, 2020 | 2.502 | 2.642 | 2.502 | 2.567 | 253,790 | +0.06(+2.21%) |
Jul 22, 2020 | 2.438 | 2.577 | 2.438 | 2.512 | 264,448 | +0.05(+1.88%) |
Jul 21, 2020 | 2.410 | 2.586 | 2.410 | 2.465 | 402,956 | +0.08(+3.50%) |
Jul 20, 2020 | 2.540 | 2.540 | 2.326 | 2.382 | 342,394 | -0.10(-4.10%) |
Jul 17, 2020 | 2.280 | 2.558 | 2.280 | 2.484 | 413,660 | +0.17(+7.20%) |
Jul 16, 2020 | 2.373 | 2.401 | 2.317 | 2.317 | 149,504 | -0.05(-1.96%) |
Jul 15, 2020 | 2.401 | 2.493 | 2.363 | 2.363 | 198,707 | +0.03(+1.19%) |
Jul 14, 2020 | 2.206 | 2.401 | 2.206 | 2.336 | 338,696 | +0.08(+3.70%) |
Jul 13, 2020 | 2.289 | 2.401 | 2.252 | 2.252 | 373,828 | +0.00(+0.00%) |
Jul 10, 2020 | 2.178 | 2.312 | 2.067 | 2.252 | 284,405 | +0.13(+6.11%) |
Jul 09, 2020 | 2.197 | 2.206 | 2.002 | 2.122 | 149,377 | -0.11(-4.98%) |
Jul 08, 2020 | 2.132 | 2.336 | 2.132 | 2.234 | 648,400 | +0.09(+4.33%) |
Jul 07, 2020 | 2.215 | 2.215 | 2.122 | 2.141 | 197,575 | -0.10(-4.55%) |
Jul 06, 2020 | 2.150 | 2.280 | 2.048 | 2.243 | 198,485 | +0.18(+8.52%) |
Jul 02, 2020 | 2.076 | 2.095 | 1.965 | 2.067 | 144,899 | +0.08(+4.21%) |
Jul 01, 2020 | 1.956 | 2.085 | 1.956 | 1.983 | 169,382 | +0.03(+1.42%) |
Jun 30, 2020 | 1.946 | 2.030 | 1.946 | 1.956 | 288,570 | -0.03(-1.40%) |
Jun 29, 2020 | 1.733 | 2.002 | 1.733 | 1.983 | 366,138 | +0.19(+10.31%) |
Jun 26, 2020 | 1.844 | 1.844 | 1.789 | 1.798 | 211,793 | -0.06(-3.48%) |
Jun 25, 2020 | 1.844 | 1.909 | 1.770 | 1.863 | 335,574 | -0.01(-0.50%) |
Jun 24, 2020 | 1.919 | 1.946 | 1.826 | 1.872 | 252,632 | -0.15(-7.34%) |
Jun 23, 2020 | 1.909 | 2.076 | 1.863 | 2.021 | 440,309 | +0.17(+9.00%) |
Jun 22, 2020 | 1.937 | 1.937 | 1.827 | 1.854 | 405,954 | -0.08(-4.31%) |
Jun 19, 2020 | 1.946 | 2.021 | 1.835 | 1.937 | 716,730 | +0.14(+7.73%) |
Jun 18, 2020 | 1.872 | 1.891 | 1.770 | 1.798 | 532,551 | -0.12(-6.28%) |
Jun 17, 2020 | 2.021 | 2.021 | 1.807 | 1.919 | 439,183 | -0.06(-3.27%) |
Jun 16, 2020 | 2.132 | 2.141 | 1.965 | 1.983 | 270,409 | +0.02(+0.94%) |
Jun 15, 2020 | 1.872 | 2.030 | 1.798 | 1.965 | 289,924 | +0.04(+1.92%) |
Jun 12, 2020 | 1.863 | 2.048 | 1.863 | 1.928 | 204,132 | +0.15(+8.33%) |
Jun 11, 2020 | 2.076 | 2.085 | 1.780 | 1.780 | 297,480 | -0.33(-15.79%) |
Jun 10, 2020 | 2.289 | 2.326 | 2.095 | 2.113 | 353,690 | -0.23(-9.88%) |
Jun 09, 2020 | 2.289 | 2.530 | 2.262 | 2.345 | 468,729 | +0.02(+0.80%) |
Jun 08, 2020 | 2.363 | 2.363 | 2.206 | 2.326 | 390,519 | +0.02(+0.80%) |
Jun 05, 2020 | 2.178 | 2.345 | 2.039 | 2.308 | 267,250 | +0.15(+6.87%) |
Jun 04, 2020 | 2.224 | 2.234 | 2.058 | 2.160 | 175,523 | -0.06(-2.92%) |
Jun 03, 2020 | 1.928 | 2.243 | 1.928 | 2.224 | 367,563 | +0.30(+15.38%) |
Jun 02, 2020 | 1.761 | 1.937 | 1.754 | 1.928 | 221,078 | +0.15(+8.33%) |
Jun 01, 2020 | 1.715 | 1.789 | 1.696 | 1.780 | 279,591 | +0.06(+3.23%) |
May 29, 2020 | 1.752 | 1.766 | 1.668 | 1.724 | 243,190 | -0.03(-1.59%) |
May 28, 2020 | 1.807 | 1.835 | 1.724 | 1.752 | 233,669 | -0.01(-0.53%) |
May 27, 2020 | 1.798 | 1.844 | 1.715 | 1.761 | 186,139 | -0.04(-2.06%) |
May 26, 2020 | 1.733 | 1.808 | 1.724 | 1.798 | 156,311 | +0.07(+4.30%) |
May 22, 2020 | 1.798 | 1.798 | 1.650 | 1.724 | 172,304 | -0.04(-2.11%) |
May 21, 2020 | 1.742 | 1.798 | 1.715 | 1.761 | 157,530 | -0.01(-0.52%) |
May 20, 2020 | 1.798 | 1.844 | 1.715 | 1.770 | 134,287 | +0.01(+0.53%) |
May 19, 2020 | 1.872 | 1.872 | 1.705 | 1.761 | 201,292 | -0.04(-2.06%) |
May 18, 2020 | 1.696 | 1.826 | 1.682 | 1.798 | 173,006 | +0.19(+12.14%) |
May 15, 2020 | 1.585 | 1.668 | 1.576 | 1.603 | 103,145 | -0.01(-0.57%) |
May 14, 2020 | 1.594 | 1.650 | 1.506 | 1.613 | 144,239 | -0.03(-1.70%) |
May 13, 2020 | 1.789 | 1.789 | 1.603 | 1.641 | 250,567 | -0.15(-8.29%) |
May 12, 2020 | 1.928 | 1.946 | 1.789 | 1.789 | 292,700 | -0.16(-8.10%) |
May 11, 2020 | 1.891 | 1.974 | 1.724 | 1.946 | 236,414 | +0.00(+0.00%) |
May 08, 2020 | 1.789 | 1.974 | 1.781 | 1.946 | 248,368 | +0.19(+11.11%) |
May 07, 2020 | 1.668 | 1.789 | 1.641 | 1.752 | 209,167 | +0.07(+4.42%) |
May 06, 2020 | 1.687 | 1.696 | 1.539 | 1.678 | 190,104 | +0.02(+1.12%) |
May 05, 2020 | 1.844 | 1.863 | 1.654 | 1.659 | 295,910 | -0.11(-6.28%) |
May 04, 2020 | 1.965 | 1.983 | 1.761 | 1.770 | 275,660 | -0.12(-6.37%) |