Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.469 | 3.469 | 3.312 | 3.320 | 28,129,386 | -0.25(-7.05%) |
Jul 30, 2020 | 3.603 | 3.627 | 3.485 | 3.572 | 22,127,790 | -0.07(-1.94%) |
Jul 29, 2020 | 3.635 | 3.688 | 3.611 | 3.642 | 23,650,640 | +0.06(+1.53%) |
Jul 28, 2020 | 3.540 | 3.642 | 3.540 | 3.587 | 27,039,482 | +0.02(+0.66%) |
Jul 27, 2020 | 3.454 | 3.583 | 3.414 | 3.564 | 30,690,146 | +0.18(+5.35%) |
Jul 24, 2020 | 3.320 | 3.438 | 3.277 | 3.383 | 16,200,414 | +0.00(+0.00%) |
Jul 23, 2020 | 3.430 | 3.461 | 3.351 | 3.383 | 20,500,136 | -0.12(-3.37%) |
Jul 22, 2020 | 3.485 | 3.524 | 3.430 | 3.501 | 28,623,812 | +0.06(+1.60%) |
Jul 21, 2020 | 3.422 | 3.532 | 3.414 | 3.446 | 33,757,084 | +0.13(+4.04%) |
Jul 20, 2020 | 3.233 | 3.328 | 3.225 | 3.312 | 16,008,159 | +0.06(+1.94%) |
Jul 17, 2020 | 3.280 | 3.312 | 3.241 | 3.249 | 15,251,629 | -0.01(-0.24%) |
Jul 16, 2020 | 3.265 | 3.296 | 3.241 | 3.257 | 14,308,718 | -0.02(-0.48%) |
Jul 15, 2020 | 3.351 | 3.391 | 3.257 | 3.273 | 25,052,982 | +0.01(+0.24%) |
Jul 14, 2020 | 3.139 | 3.265 | 3.100 | 3.265 | 27,173,930 | +0.08(+2.47%) |
Jul 13, 2020 | 3.273 | 3.288 | 3.178 | 3.186 | 20,588,382 | -0.07(-2.17%) |
Jul 10, 2020 | 3.162 | 3.257 | 3.147 | 3.257 | 41,474,928 | +0.06(+1.72%) |
Jul 09, 2020 | 3.320 | 3.351 | 3.170 | 3.202 | 34,620,680 | -0.08(-2.40%) |
Jul 08, 2020 | 3.218 | 3.304 | 3.210 | 3.280 | 24,047,766 | +0.13(+3.99%) |
Jul 07, 2020 | 3.288 | 3.328 | 3.155 | 3.155 | 26,262,318 | -0.13(-3.84%) |
Jul 06, 2020 | 3.265 | 3.336 | 3.233 | 3.280 | 27,060,182 | +0.20(+6.38%) |
Jul 02, 2020 | 3.178 | 3.241 | 3.076 | 3.084 | 22,322,014 | -0.01(-0.41%) |
Jul 01, 2020 | 3.026 | 3.128 | 3.019 | 3.096 | 22,181,936 | +0.10(+3.41%) |
Jun 30, 2020 | 3.010 | 3.034 | 2.955 | 2.994 | 22,740,080 | -0.07(-2.31%) |
Jun 29, 2020 | 3.041 | 3.081 | 2.971 | 3.065 | 26,012,630 | +0.10(+3.45%) |
Jun 26, 2020 | 3.026 | 3.037 | 2.947 | 2.963 | 19,413,502 | -0.17(-5.28%) |
Jun 25, 2020 | 3.136 | 3.159 | 3.022 | 3.128 | 29,623,908 | +0.08(+2.58%) |
Jun 24, 2020 | 3.222 | 3.230 | 3.041 | 3.049 | 27,687,548 | -0.24(-7.18%) |
Jun 23, 2020 | 3.285 | 3.348 | 3.230 | 3.285 | 32,837,500 | +0.09(+2.70%) |
Jun 22, 2020 | 3.348 | 3.348 | 3.183 | 3.199 | 23,526,914 | -0.02(-0.73%) |
Jun 19, 2020 | 3.324 | 3.324 | 3.206 | 3.222 | 59,831,440 | -0.03(-0.97%) |
Jun 18, 2020 | 3.246 | 3.340 | 3.222 | 3.254 | 34,184,844 | -0.07(-2.13%) |
Jun 17, 2020 | 3.379 | 3.419 | 3.277 | 3.324 | 26,316,610 | +0.00(+0.00%) |
Jun 16, 2020 | 3.395 | 3.419 | 3.230 | 3.324 | 34,663,364 | +0.09(+2.67%) |
Jun 15, 2020 | 3.159 | 3.309 | 3.116 | 3.238 | 25,906,682 | -0.12(-3.51%) |
Jun 12, 2020 | 3.332 | 3.419 | 3.262 | 3.356 | 44,861,428 | +0.17(+5.43%) |
Jun 11, 2020 | 3.222 | 3.340 | 3.124 | 3.183 | 34,087,876 | -0.29(-8.37%) |
Jun 10, 2020 | 3.717 | 3.741 | 3.474 | 3.474 | 38,925,688 | -0.19(-5.15%) |
Jun 09, 2020 | 3.607 | 3.757 | 3.584 | 3.662 | 30,946,610 | -0.11(-2.92%) |
Jun 08, 2020 | 3.615 | 3.784 | 3.560 | 3.772 | 25,995,126 | +0.24(+6.67%) |
Jun 05, 2020 | 3.654 | 3.682 | 3.482 | 3.537 | 31,435,904 | +0.19(+5.63%) |
Jun 04, 2020 | 3.254 | 3.399 | 3.214 | 3.348 | 32,674,418 | +0.02(+0.71%) |
Jun 03, 2020 | 3.356 | 3.419 | 3.293 | 3.324 | 33,510,266 | +0.20(+6.55%) |
Jun 02, 2020 | 2.986 | 3.120 | 2.971 | 3.120 | 22,933,496 | +0.26(+9.16%) |
Jun 01, 2020 | 2.811 | 2.901 | 2.788 | 2.858 | 21,655,280 | +0.14(+5.20%) |
May 29, 2020 | 2.709 | 2.788 | 2.646 | 2.717 | 29,091,234 | -0.08(-2.81%) |
May 28, 2020 | 2.882 | 2.882 | 2.772 | 2.795 | 21,978,182 | -0.10(-3.52%) |
May 27, 2020 | 2.905 | 2.917 | 2.819 | 2.898 | 18,979,586 | +0.09(+3.07%) |
May 26, 2020 | 2.929 | 2.945 | 2.764 | 2.811 | 26,982,582 | +0.18(+6.87%) |
May 22, 2020 | 2.599 | 2.670 | 2.540 | 2.631 | 25,667,966 | +0.03(+1.21%) |
May 21, 2020 | 2.528 | 2.638 | 2.528 | 2.599 | 24,555,398 | +0.17(+7.12%) |
May 20, 2020 | 2.403 | 2.458 | 2.375 | 2.426 | 19,309,240 | +0.07(+3.00%) |
May 19, 2020 | 2.442 | 2.450 | 2.356 | 2.356 | 32,147,372 | -0.09(-3.54%) |
May 18, 2020 | 2.434 | 2.466 | 2.371 | 2.442 | 43,016,008 | +0.13(+5.78%) |
May 15, 2020 | 2.395 | 2.438 | 2.293 | 2.309 | 21,625,014 | -0.08(-3.29%) |
May 14, 2020 | 2.191 | 2.403 | 2.104 | 2.387 | 46,463,588 | +0.13(+5.92%) |
May 13, 2020 | 2.324 | 2.340 | 2.191 | 2.254 | 31,750,890 | -0.04(-1.71%) |
May 12, 2020 | 2.403 | 2.442 | 2.285 | 2.293 | 23,738,678 | -0.10(-4.26%) |
May 11, 2020 | 2.466 | 2.513 | 2.379 | 2.395 | 20,582,242 | -0.10(-4.09%) |
May 08, 2020 | 2.387 | 2.497 | 2.364 | 2.497 | 37,341,288 | +0.17(+7.18%) |
May 07, 2020 | 2.393 | 2.393 | 2.259 | 2.330 | 44,248,736 | -0.14(-5.71%) |
May 06, 2020 | 2.510 | 2.510 | 2.432 | 2.471 | 18,940,070 | -0.09(-3.67%) |
May 05, 2020 | 2.604 | 2.699 | 2.534 | 2.565 | 23,564,696 | -0.03(-1.21%) |
May 04, 2020 | 2.573 | 2.604 | 2.518 | 2.597 | 30,473,450 | -0.02(-0.60%) |