Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.190 | 3.255 | 3.060 | 3.110 | 309,100 | -0.11(-3.42%) |
Jul 30, 2020 | 3.120 | 3.335 | 3.120 | 3.220 | 373,691 | +0.07(+2.22%) |
Jul 29, 2020 | 3.260 | 3.410 | 3.100 | 3.150 | 819,772 | -0.11(-3.37%) |
Jul 28, 2020 | 3.280 | 3.350 | 3.230 | 3.260 | 191,399 | -0.05(-1.51%) |
Jul 27, 2020 | 3.460 | 3.520 | 3.200 | 3.310 | 492,966 | -0.14(-4.06%) |
Jul 24, 2020 | 3.660 | 3.760 | 3.410 | 3.450 | 335,000 | -0.19(-5.22%) |
Jul 23, 2020 | 3.650 | 3.880 | 3.580 | 3.640 | 406,534 | -0.02(-0.55%) |
Jul 22, 2020 | 3.650 | 3.690 | 3.580 | 3.660 | 264,338 | -0.02(-0.54%) |
Jul 21, 2020 | 3.760 | 3.760 | 3.560 | 3.680 | 282,688 | -0.03(-0.81%) |
Jul 20, 2020 | 3.740 | 3.865 | 3.610 | 3.710 | 755,530 | -0.01(-0.27%) |
Jul 17, 2020 | 3.290 | 3.805 | 3.270 | 3.720 | 939,800 | +0.43(+13.07%) |
Jul 16, 2020 | 3.180 | 3.380 | 3.120 | 3.290 | 415,568 | +0.06(+1.86%) |
Jul 15, 2020 | 3.030 | 3.330 | 3.022 | 3.230 | 561,988 | +0.22(+7.31%) |
Jul 14, 2020 | 3.160 | 3.160 | 2.951 | 3.010 | 326,871 | -0.02(-0.66%) |
Jul 13, 2020 | 3.060 | 3.170 | 3.020 | 3.030 | 517,461 | -0.03(-0.98%) |
Jul 10, 2020 | 3.110 | 3.150 | 3.045 | 3.060 | 332,400 | -0.04(-1.29%) |
Jul 09, 2020 | 3.130 | 3.160 | 3.060 | 3.100 | 307,565 | -0.01(-0.32%) |
Jul 08, 2020 | 3.030 | 3.180 | 3.030 | 3.110 | 421,782 | +0.06(+1.97%) |
Jul 07, 2020 | 3.170 | 3.320 | 3.045 | 3.050 | 1,460,030 | -0.16(-4.98%) |
Jul 06, 2020 | 3.200 | 3.290 | 3.150 | 3.210 | 311,515 | +0.05(+1.58%) |
Jul 02, 2020 | 3.240 | 3.240 | 3.110 | 3.160 | 276,700 | -0.03(-0.94%) |
Jul 01, 2020 | 3.100 | 3.209 | 3.055 | 3.190 | 388,127 | +0.09(+2.90%) |
Jun 30, 2020 | 3.120 | 3.160 | 3.020 | 3.100 | 345,032 | -0.03(-0.96%) |
Jun 29, 2020 | 3.040 | 3.140 | 2.950 | 3.130 | 544,673 | +0.11(+3.81%) |
Jun 26, 2020 | 3.090 | 3.190 | 3.000 | 3.015 | 983,200 | -0.09(-3.05%) |
Jun 25, 2020 | 3.050 | 3.130 | 3.020 | 3.110 | 228,579 | +0.02(+0.65%) |
Jun 24, 2020 | 3.150 | 3.180 | 2.970 | 3.090 | 304,199 | -0.06(-2.06%) |
Jun 23, 2020 | 3.290 | 3.333 | 3.100 | 3.155 | 336,051 | -0.14(-4.10%) |
Jun 22, 2020 | 3.130 | 3.290 | 3.060 | 3.290 | 266,867 | +0.18(+5.79%) |
Jun 19, 2020 | 3.210 | 3.270 | 3.100 | 3.110 | 487,500 | -0.09(-2.81%) |
Jun 18, 2020 | 3.050 | 3.215 | 3.020 | 3.200 | 299,569 | +0.12(+3.90%) |
Jun 17, 2020 | 3.190 | 3.190 | 3.040 | 3.080 | 294,796 | -0.02(-0.65%) |
Jun 16, 2020 | 3.190 | 3.250 | 2.950 | 3.100 | 232,965 | +0.01(+0.32%) |
Jun 15, 2020 | 2.810 | 3.180 | 2.800 | 3.090 | 488,705 | +0.17(+5.82%) |
Jun 12, 2020 | 2.900 | 3.020 | 2.800 | 2.920 | 362,100 | +0.07(+2.46%) |
Jun 11, 2020 | 3.000 | 3.080 | 2.820 | 2.850 | 627,692 | -0.25(-8.06%) |
Jun 10, 2020 | 3.200 | 3.240 | 3.090 | 3.100 | 346,702 | -0.06(-1.90%) |
Jun 09, 2020 | 3.160 | 3.260 | 3.150 | 3.160 | 253,611 | -0.07(-2.17%) |
Jun 08, 2020 | 3.200 | 3.320 | 3.170 | 3.230 | 404,850 | +0.04(+1.25%) |
Jun 05, 2020 | 3.250 | 3.275 | 3.120 | 3.190 | 553,100 | +0.04(+1.27%) |
Jun 04, 2020 | 3.280 | 3.370 | 3.130 | 3.150 | 424,369 | -0.21(-6.25%) |
Jun 03, 2020 | 3.320 | 3.390 | 3.210 | 3.360 | 484,860 | +0.06(+1.82%) |
Jun 02, 2020 | 3.250 | 3.330 | 3.110 | 3.300 | 444,805 | +0.06(+1.85%) |
Jun 01, 2020 | 3.160 | 3.310 | 3.140 | 3.240 | 550,938 | +0.12(+3.85%) |
May 29, 2020 | 3.170 | 3.240 | 3.110 | 3.120 | 510,100 | -0.06(-1.89%) |
May 28, 2020 | 3.530 | 3.570 | 3.140 | 3.180 | 453,189 | -0.34(-9.66%) |
May 27, 2020 | 3.610 | 3.700 | 3.420 | 3.520 | 612,722 | -0.11(-3.03%) |
May 26, 2020 | 3.400 | 3.850 | 3.300 | 3.630 | 885,700 | +0.29(+8.68%) |
May 22, 2020 | 3.370 | 3.380 | 3.220 | 3.340 | 463,200 | -0.03(-0.89%) |
May 21, 2020 | 3.410 | 3.430 | 3.320 | 3.370 | 494,610 | -0.04(-1.17%) |
May 20, 2020 | 3.070 | 3.493 | 3.070 | 3.410 | 934,113 | +0.39(+12.91%) |
May 19, 2020 | 3.280 | 3.380 | 3.010 | 3.020 | 1,062,552 | -0.31(-9.31%) |
May 18, 2020 | 3.210 | 3.380 | 3.210 | 3.330 | 732,906 | +0.15(+4.72%) |
May 15, 2020 | 3.580 | 3.660 | 3.150 | 3.180 | 1,467,300 | -0.42(-11.67%) |
May 14, 2020 | 3.380 | 3.880 | 3.350 | 3.600 | 2,231,868 | +0.25(+7.46%) |
May 13, 2020 | 2.980 | 3.740 | 2.710 | 3.350 | 3,250,254 | +0.36(+12.04%) |
May 12, 2020 | 3.110 | 3.250 | 2.920 | 2.990 | 919,091 | -0.12(-3.86%) |
May 11, 2020 | 2.860 | 3.140 | 2.700 | 3.110 | 1,364,896 | +0.18(+6.14%) |
May 08, 2020 | 2.750 | 2.980 | 2.730 | 2.930 | 1,508,300 | +0.17(+6.16%) |
May 07, 2020 | 2.420 | 2.780 | 2.290 | 2.760 | 1,503,952 | +0.24(+9.52%) |
May 06, 2020 | 2.380 | 2.640 | 2.330 | 2.520 | 1,038,091 | +0.18(+7.69%) |
May 05, 2020 | 2.590 | 2.740 | 2.265 | 2.340 | 1,105,557 | -0.26(-10.00%) |
May 04, 2020 | 2.450 | 2.780 | 2.360 | 2.600 | 1,306,009 | +0.19(+7.88%) |