Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.918 | 3.000 | 2.849 | 2.946 | 17,600 | +0.10(+3.37%) |
Jul 30, 2020 | 2.825 | 2.874 | 2.700 | 2.850 | 21,399 | +0.07(+2.67%) |
Jul 29, 2020 | 2.744 | 2.838 | 2.671 | 2.776 | 19,663 | +0.04(+1.48%) |
Jul 28, 2020 | 2.750 | 2.850 | 2.710 | 2.736 | 15,273 | -0.11(-4.01%) |
Jul 27, 2020 | 2.940 | 2.940 | 2.660 | 2.850 | 51,800 | +0.04(+1.42%) |
Jul 24, 2020 | 2.797 | 2.820 | 2.700 | 2.810 | 11,600 | +0.01(+0.36%) |
Jul 23, 2020 | 2.930 | 2.930 | 2.650 | 2.800 | 45,062 | -0.00(-0.08%) |
Jul 22, 2020 | 2.720 | 2.877 | 2.630 | 2.802 | 29,009 | +0.15(+5.75%) |
Jul 21, 2020 | 2.530 | 2.650 | 2.500 | 2.650 | 29,754 | +0.11(+4.33%) |
Jul 20, 2020 | 2.400 | 2.542 | 2.295 | 2.540 | 10,077 | +0.14(+5.95%) |
Jul 17, 2020 | 2.400 | 2.509 | 2.370 | 2.397 | 16,900 | -0.00(-0.11%) |
Jul 16, 2020 | 2.290 | 2.450 | 2.277 | 2.400 | 18,576 | +0.12(+5.26%) |
Jul 15, 2020 | 2.282 | 2.316 | 2.260 | 2.280 | 16,439 | -0.02(-0.92%) |
Jul 14, 2020 | 2.410 | 2.410 | 2.287 | 2.301 | 11,840 | -0.19(-7.45%) |
Jul 13, 2020 | 2.570 | 2.680 | 2.420 | 2.486 | 31,325 | +0.00(+0.11%) |
Jul 10, 2020 | 2.570 | 2.570 | 2.396 | 2.483 | 8,800 | +0.03(+1.37%) |
Jul 09, 2020 | 2.500 | 2.700 | 2.420 | 2.450 | 13,385 | -0.05(-2.00%) |
Jul 08, 2020 | 2.433 | 2.500 | 2.400 | 2.500 | 20,404 | +0.10(+4.17%) |
Jul 07, 2020 | 2.360 | 2.410 | 2.332 | 2.400 | 20,791 | +0.04(+1.82%) |
Jul 06, 2020 | 2.252 | 2.402 | 2.235 | 2.357 | 76,870 | +0.24(+11.27%) |
Jul 02, 2020 | 2.123 | 2.200 | 2.080 | 2.118 | 23,600 | +0.11(+5.66%) |
Jul 01, 2020 | 2.030 | 2.040 | 1.870 | 2.005 | 20,633 | -0.02(-1.23%) |
Jun 30, 2020 | 1.960 | 2.040 | 1.960 | 2.030 | 14,717 | +0.08(+4.10%) |
Jun 29, 2020 | 2.220 | 2.220 | 1.925 | 1.950 | 12,495 | -0.09(-4.37%) |
Jun 26, 2020 | 1.940 | 2.039 | 1.940 | 2.039 | 6,400 | +0.09(+4.84%) |
Jun 25, 2020 | 1.950 | 1.950 | 1.945 | 1.945 | 2,640 | -0.01(-0.26%) |
Jun 24, 2020 | 1.970 | 1.970 | 1.950 | 1.950 | 2,310 | +0.02(+1.04%) |
Jun 23, 2020 | 1.920 | 1.987 | 1.890 | 1.930 | 37,904 | +0.05(+2.49%) |
Jun 22, 2020 | 2.050 | 2.050 | 1.830 | 1.883 | 18,535 | -0.14(-6.77%) |
Jun 19, 2020 | 1.991 | 2.033 | 1.960 | 2.020 | 7,800 | +0.01(+0.65%) |
Jun 18, 2020 | 1.990 | 2.070 | 1.960 | 2.007 | 12,619 | -0.09(-4.43%) |
Jun 17, 2020 | 2.050 | 2.100 | 2.030 | 2.100 | 2,800 | +0.05(+2.44%) |
Jun 16, 2020 | 2.198 | 2.198 | 1.945 | 2.050 | 5,983 | -0.10(-4.65%) |
Jun 15, 2020 | 2.059 | 2.150 | 2.020 | 2.150 | 14,508 | -0.02(-0.92%) |
Jun 12, 2020 | 2.125 | 2.170 | 2.080 | 2.170 | 2,200 | +0.04(+1.88%) |
Jun 11, 2020 | 2.165 | 2.205 | 2.110 | 2.130 | 4,661 | -0.04(-1.82%) |
Jun 10, 2020 | 2.180 | 2.180 | 2.150 | 2.170 | 3,310 | +0.05(+2.33%) |
Jun 09, 2020 | 2.220 | 2.250 | 2.120 | 2.120 | 7,058 | -0.14(-6.19%) |
Jun 08, 2020 | 2.160 | 2.260 | 2.150 | 2.260 | 8,038 | +0.18(+8.65%) |
Jun 05, 2020 | 2.120 | 2.130 | 2.010 | 2.080 | 6,700 | -0.07(-3.26%) |
Jun 04, 2020 | 2.060 | 2.150 | 2.047 | 2.150 | 3,060 | +0.08(+4.07%) |
Jun 03, 2020 | 2.050 | 2.109 | 2.000 | 2.066 | 7,861 | -0.06(-3.00%) |
Jun 02, 2020 | 2.280 | 2.280 | 2.130 | 2.130 | 3,410 | -0.09(-4.05%) |
Jun 01, 2020 | 2.184 | 2.260 | 2.134 | 2.220 | 6,504 | +0.10(+4.72%) |
May 29, 2020 | 2.131 | 2.131 | 2.000 | 2.120 | 5,200 | +0.01(+0.25%) |
May 28, 2020 | 2.156 | 2.200 | 2.109 | 2.115 | 9,871 | -0.02(-0.71%) |
May 27, 2020 | 2.110 | 2.172 | 2.082 | 2.130 | 11,350 | -0.06(-2.82%) |
May 26, 2020 | 2.170 | 2.220 | 2.170 | 2.192 | 6,850 | -0.02(-0.83%) |
May 22, 2020 | 2.125 | 2.290 | 2.125 | 2.210 | 12,100 | +0.11(+5.23%) |
May 21, 2020 | 2.204 | 2.204 | 2.100 | 2.100 | 11,010 | -0.10(-4.54%) |
May 20, 2020 | 2.250 | 2.300 | 2.190 | 2.200 | 14,474 | -0.04(-1.79%) |
May 19, 2020 | 2.110 | 2.290 | 2.109 | 2.240 | 19,582 | +0.21(+10.34%) |
May 18, 2020 | 2.000 | 2.110 | 2.000 | 2.030 | 12,204 | -0.02(-1.13%) |
May 15, 2020 | 1.957 | 2.087 | 1.950 | 2.053 | 9,800 | +0.09(+4.76%) |
May 14, 2020 | 1.990 | 2.039 | 1.860 | 1.960 | 12,737 | -0.09(-4.39%) |
May 13, 2020 | 2.030 | 2.139 | 2.013 | 2.050 | 5,734 | +0.02(+1.11%) |
May 12, 2020 | 2.280 | 2.297 | 2.027 | 2.027 | 10,727 | -0.20(-8.92%) |
May 11, 2020 | 2.419 | 2.425 | 2.200 | 2.226 | 10,265 | -0.20(-8.32%) |
May 08, 2020 | 2.320 | 2.500 | 2.320 | 2.428 | 15,400 | +0.15(+6.73%) |
May 07, 2020 | 2.170 | 2.275 | 2.087 | 2.275 | 17,269 | +0.11(+4.96%) |
May 06, 2020 | 1.950 | 2.184 | 1.920 | 2.167 | 13,770 | +0.24(+12.59%) |
May 05, 2020 | 1.700 | 1.925 | 1.700 | 1.925 | 3,325 | +0.04(+2.34%) |
May 04, 2020 | 1.900 | 1.957 | 1.881 | 1.881 | 7,618 | -0.03(-1.68%) |