Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.820 | 2.840 | 2.740 | 2.820 | 222,800 | -0.04(-1.40%) |
Jul 30, 2020 | 2.790 | 2.930 | 2.760 | 2.860 | 298,507 | +0.09(+3.25%) |
Jul 29, 2020 | 2.970 | 3.060 | 2.750 | 2.770 | 898,435 | -0.20(-6.73%) |
Jul 28, 2020 | 2.950 | 2.970 | 2.840 | 2.970 | 298,272 | +0.07(+2.41%) |
Jul 27, 2020 | 2.760 | 2.920 | 2.740 | 2.900 | 246,210 | +0.14(+5.07%) |
Jul 24, 2020 | 2.760 | 2.780 | 2.640 | 2.760 | 268,100 | -0.02(-0.54%) |
Jul 23, 2020 | 2.770 | 2.860 | 2.720 | 2.775 | 207,512 | -0.02(-0.54%) |
Jul 22, 2020 | 2.880 | 2.900 | 2.750 | 2.790 | 319,251 | -0.06(-2.11%) |
Jul 21, 2020 | 3.000 | 3.000 | 2.830 | 2.850 | 240,860 | -0.10(-3.39%) |
Jul 20, 2020 | 2.850 | 3.051 | 2.790 | 2.950 | 437,852 | +0.10(+3.51%) |
Jul 17, 2020 | 2.780 | 2.940 | 2.780 | 2.850 | 259,500 | +0.05(+1.79%) |
Jul 16, 2020 | 2.830 | 2.830 | 2.750 | 2.800 | 197,664 | -0.03(-1.06%) |
Jul 15, 2020 | 2.760 | 2.910 | 2.720 | 2.830 | 502,888 | +0.12(+4.43%) |
Jul 14, 2020 | 2.750 | 2.780 | 2.530 | 2.710 | 629,228 | -0.01(-0.37%) |
Jul 13, 2020 | 2.690 | 2.780 | 2.610 | 2.720 | 610,937 | +0.05(+1.87%) |
Jul 10, 2020 | 2.640 | 2.730 | 2.620 | 2.670 | 287,000 | +0.01(+0.38%) |
Jul 09, 2020 | 2.690 | 2.750 | 2.590 | 2.660 | 596,106 | -0.04(-1.48%) |
Jul 08, 2020 | 2.650 | 2.700 | 2.570 | 2.700 | 465,136 | +0.08(+3.05%) |
Jul 07, 2020 | 2.530 | 2.680 | 2.450 | 2.620 | 429,374 | +0.06(+2.34%) |
Jul 06, 2020 | 2.500 | 2.570 | 2.420 | 2.560 | 402,776 | +0.06(+2.40%) |
Jul 02, 2020 | 2.540 | 2.540 | 2.410 | 2.500 | 275,400 | +0.00(+0.00%) |
Jul 01, 2020 | 2.310 | 2.500 | 2.240 | 2.500 | 663,452 | +0.19(+8.23%) |
Jun 30, 2020 | 2.220 | 2.370 | 2.200 | 2.310 | 910,038 | +0.07(+3.12%) |
Jun 29, 2020 | 2.250 | 2.310 | 2.130 | 2.240 | 1,003,214 | +0.06(+2.75%) |
Jun 26, 2020 | 2.310 | 2.350 | 2.100 | 2.180 | 1,165,900 | -0.14(-6.03%) |
Jun 25, 2020 | 2.270 | 2.340 | 2.200 | 2.320 | 488,746 | +0.06(+2.65%) |
Jun 24, 2020 | 2.370 | 2.410 | 2.250 | 2.260 | 902,397 | -0.08(-3.42%) |
Jun 23, 2020 | 2.350 | 2.400 | 2.305 | 2.340 | 353,858 | +0.01(+0.43%) |
Jun 22, 2020 | 2.400 | 2.440 | 2.220 | 2.330 | 451,577 | -0.05(-2.10%) |
Jun 19, 2020 | 2.220 | 2.470 | 2.215 | 2.380 | 1,276,200 | +0.17(+7.69%) |
Jun 18, 2020 | 2.200 | 2.236 | 2.150 | 2.210 | 363,577 | +0.01(+0.45%) |
Jun 17, 2020 | 2.250 | 2.280 | 2.160 | 2.200 | 573,267 | -0.03(-1.35%) |
Jun 16, 2020 | 2.370 | 2.410 | 2.160 | 2.230 | 641,075 | +0.00(+0.00%) |
Jun 15, 2020 | 2.160 | 2.250 | 2.120 | 2.230 | 458,699 | +0.05(+2.29%) |
Jun 12, 2020 | 2.340 | 2.340 | 2.110 | 2.180 | 624,500 | +0.04(+1.87%) |
Jun 11, 2020 | 2.270 | 2.320 | 2.130 | 2.140 | 830,202 | -0.22(-9.32%) |
Jun 10, 2020 | 2.580 | 2.600 | 2.350 | 2.360 | 442,503 | -0.16(-6.35%) |
Jun 09, 2020 | 2.600 | 2.725 | 2.480 | 2.520 | 801,585 | -0.24(-8.70%) |
Jun 08, 2020 | 2.250 | 2.950 | 2.240 | 2.760 | 1,839,236 | +0.48(+21.05%) |
Jun 05, 2020 | 2.400 | 2.420 | 2.220 | 2.280 | 1,067,000 | -0.08(-3.39%) |
Jun 04, 2020 | 2.560 | 2.560 | 2.340 | 2.360 | 992,714 | -0.22(-8.53%) |
Jun 03, 2020 | 2.690 | 2.780 | 2.560 | 2.580 | 1,053,645 | +0.01(+0.39%) |
Jun 02, 2020 | 3.430 | 3.430 | 2.550 | 2.570 | 2,778,766 | -0.80(-23.74%) |
Jun 01, 2020 | 3.270 | 3.410 | 3.240 | 3.370 | 385,870 | +0.10(+3.06%) |
May 29, 2020 | 3.240 | 3.312 | 3.120 | 3.270 | 258,700 | +0.01(+0.31%) |
May 28, 2020 | 3.310 | 3.540 | 3.240 | 3.260 | 592,337 | -0.02(-0.61%) |
May 27, 2020 | 3.190 | 3.310 | 3.030 | 3.280 | 353,120 | +0.09(+2.82%) |
May 26, 2020 | 3.390 | 3.530 | 3.170 | 3.190 | 676,376 | -0.06(-1.85%) |
May 22, 2020 | 3.310 | 3.390 | 3.110 | 3.250 | 659,000 | -0.06(-1.81%) |
May 21, 2020 | 3.200 | 3.350 | 3.110 | 3.310 | 483,372 | +0.12(+3.76%) |
May 20, 2020 | 2.870 | 3.220 | 2.800 | 3.190 | 614,628 | +0.38(+13.52%) |
May 19, 2020 | 2.780 | 2.875 | 2.750 | 2.810 | 493,017 | +0.00(+0.00%) |
May 18, 2020 | 3.010 | 3.010 | 2.780 | 2.810 | 427,905 | -0.14(-4.75%) |
May 15, 2020 | 2.730 | 2.960 | 2.630 | 2.950 | 345,000 | +0.26(+9.67%) |
May 14, 2020 | 2.790 | 2.840 | 2.600 | 2.690 | 357,850 | -0.19(-6.60%) |
May 13, 2020 | 3.010 | 3.070 | 2.770 | 2.880 | 363,480 | -0.15(-4.95%) |
May 12, 2020 | 2.960 | 3.260 | 2.930 | 3.030 | 626,378 | +0.04(+1.34%) |
May 11, 2020 | 2.900 | 3.080 | 2.860 | 2.990 | 373,436 | +0.06(+2.05%) |
May 08, 2020 | 3.030 | 3.070 | 2.900 | 2.930 | 238,400 | -0.08(-2.66%) |
May 07, 2020 | 3.030 | 3.120 | 2.900 | 3.010 | 349,308 | +0.02(+0.67%) |
May 06, 2020 | 3.010 | 3.130 | 2.980 | 2.990 | 412,035 | -0.01(-0.33%) |
May 05, 2020 | 2.730 | 3.180 | 2.730 | 3.000 | 804,189 | +0.29(+10.70%) |
May 04, 2020 | 2.740 | 2.830 | 2.610 | 2.710 | 352,316 | -0.07(-2.52%) |