Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.787 | 2.805 | 2.778 | 2.778 | 3,204 | -0.05(-1.92%) |
Jul 30, 2020 | 2.868 | 2.868 | 2.832 | 2.832 | 14,116 | +0.00(+0.00%) |
Jul 29, 2020 | 2.832 | 2.878 | 2.832 | 2.832 | 18,084 | +0.00(+0.00%) |
Jul 28, 2020 | 2.819 | 2.896 | 2.796 | 2.832 | 17,183 | +0.00(+0.00%) |
Jul 27, 2020 | 2.814 | 2.832 | 2.783 | 2.832 | 13,678 | +0.01(+0.32%) |
Jul 24, 2020 | 2.841 | 2.850 | 2.769 | 2.823 | 14,477 | +0.05(+1.96%) |
Jul 23, 2020 | 2.841 | 2.841 | 2.769 | 2.769 | 1,547 | -0.05(-1.92%) |
Jul 22, 2020 | 2.760 | 2.841 | 2.742 | 2.823 | 16,182 | +0.07(+2.63%) |
Jul 21, 2020 | 2.651 | 2.751 | 2.642 | 2.751 | 35,188 | +0.10(+3.75%) |
Jul 20, 2020 | 2.651 | 2.651 | 2.651 | 2.651 | 200 | -0.09(-3.30%) |
Jul 17, 2020 | 2.814 | 2.814 | 2.742 | 2.742 | 9,282 | -0.03(-1.12%) |
Jul 16, 2020 | 2.738 | 2.850 | 2.730 | 2.773 | 14,767 | +0.01(+0.47%) |
Jul 15, 2020 | 2.751 | 2.760 | 2.669 | 2.760 | 22,007 | +0.11(+4.27%) |
Jul 14, 2020 | 2.624 | 2.737 | 2.624 | 2.647 | 6,370 | +0.01(+0.52%) |
Jul 13, 2020 | 2.669 | 2.669 | 2.633 | 2.633 | 29,165 | -0.07(-2.68%) |
Jul 10, 2020 | 2.633 | 2.706 | 2.633 | 2.706 | 31,274 | +0.07(+2.75%) |
Jul 09, 2020 | 2.693 | 2.693 | 2.633 | 2.633 | 13,810 | -0.07(-2.68%) |
Jul 08, 2020 | 2.669 | 2.719 | 2.669 | 2.706 | 41,699 | -0.04(-1.32%) |
Jul 07, 2020 | 2.715 | 2.760 | 2.669 | 2.742 | 24,442 | -0.02(-0.66%) |
Jul 06, 2020 | 2.805 | 2.841 | 2.760 | 2.760 | 6,409 | +0.00(+0.00%) |
Jul 02, 2020 | 2.660 | 2.968 | 2.660 | 2.760 | 35,253 | +0.12(+4.45%) |
Jul 01, 2020 | 2.642 | 2.660 | 2.642 | 2.642 | 4,600 | -0.03(-1.02%) |
Jun 30, 2020 | 2.719 | 2.728 | 2.651 | 2.669 | 7,876 | -0.05(-1.99%) |
Jun 29, 2020 | 2.769 | 2.769 | 2.697 | 2.724 | 14,173 | -0.08(-2.90%) |
Jun 26, 2020 | 2.715 | 2.814 | 2.699 | 2.805 | 47,188 | +0.05(+1.97%) |
Jun 25, 2020 | 2.706 | 2.769 | 2.706 | 2.751 | 21,862 | +0.04(+1.33%) |
Jun 24, 2020 | 2.706 | 2.769 | 2.706 | 2.715 | 29,935 | -0.04(-1.32%) |
Jun 23, 2020 | 2.787 | 2.796 | 2.733 | 2.751 | 16,823 | -0.01(-0.33%) |
Jun 22, 2020 | 2.724 | 2.796 | 2.688 | 2.760 | 74,606 | +0.18(+7.02%) |
Jun 19, 2020 | 3.031 | 3.294 | 2.579 | 2.579 | 342,696 | -0.42(-13.90%) |
Jun 18, 2020 | 2.859 | 3.004 | 2.823 | 2.995 | 119,754 | +0.14(+5.08%) |
Jun 17, 2020 | 2.841 | 2.850 | 2.746 | 2.850 | 68,696 | +0.09(+3.28%) |
Jun 16, 2020 | 2.796 | 2.850 | 2.760 | 2.760 | 84,592 | +0.00(+0.16%) |
Jun 15, 2020 | 2.706 | 2.805 | 2.624 | 2.755 | 241,566 | +0.13(+5.00%) |
Jun 12, 2020 | 2.644 | 2.644 | 2.624 | 2.624 | 4,199 | -0.01(-0.34%) |
Jun 11, 2020 | 2.652 | 2.652 | 2.633 | 2.633 | 24,284 | -0.02(-0.68%) |
Jun 10, 2020 | 2.697 | 2.697 | 2.633 | 2.651 | 16,258 | -0.02(-0.68%) |
Jun 09, 2020 | 2.724 | 2.724 | 2.660 | 2.669 | 31,869 | -0.05(-1.99%) |
Jun 08, 2020 | 2.715 | 2.733 | 2.701 | 2.724 | 48,291 | +0.01(+0.24%) |
Jun 05, 2020 | 2.701 | 2.733 | 2.697 | 2.717 | 51,277 | +0.02(+0.76%) |
Jun 04, 2020 | 2.688 | 2.706 | 2.678 | 2.697 | 16,605 | +0.02(+0.68%) |
Jun 03, 2020 | 2.669 | 2.742 | 2.669 | 2.678 | 24,944 | +0.00(+0.00%) |
Jun 02, 2020 | 2.642 | 2.678 | 2.638 | 2.678 | 32,032 | +0.04(+1.37%) |
Jun 01, 2020 | 2.642 | 2.669 | 2.642 | 2.642 | 26,845 | +0.01(+0.34%) |
May 29, 2020 | 2.624 | 2.642 | 2.588 | 2.633 | 17,571 | -0.01(-0.34%) |
May 28, 2020 | 2.570 | 2.655 | 2.561 | 2.642 | 5,658 | +0.07(+2.82%) |
May 27, 2020 | 2.470 | 2.642 | 2.470 | 2.570 | 1,458,652 | -0.04(-1.39%) |
May 26, 2020 | 2.588 | 2.669 | 2.579 | 2.606 | 25,393 | +0.03(+1.05%) |
May 22, 2020 | 2.651 | 2.660 | 2.579 | 2.579 | 35,474 | -0.05(-2.06%) |
May 21, 2020 | 2.669 | 2.669 | 2.633 | 2.633 | 14,933 | -0.01(-0.34%) |
May 20, 2020 | 2.715 | 2.715 | 2.606 | 2.642 | 130,431 | +0.02(+0.69%) |
May 19, 2020 | 2.715 | 2.733 | 2.615 | 2.624 | 61,014 | -0.05(-1.69%) |
May 18, 2020 | 2.715 | 2.751 | 2.669 | 2.669 | 18,596 | +0.00(+0.00%) |
May 15, 2020 | 2.579 | 2.814 | 2.579 | 2.669 | 138,360 | +0.14(+5.42%) |
May 14, 2020 | 2.579 | 2.579 | 2.525 | 2.532 | 8,420 | -0.05(-1.81%) |
May 13, 2020 | 2.552 | 2.582 | 2.525 | 2.579 | 9,571 | +0.02(+0.71%) |
May 12, 2020 | 2.615 | 2.636 | 2.561 | 2.561 | 31,408 | -0.05(-2.08%) |
May 11, 2020 | 2.624 | 2.640 | 2.606 | 2.615 | 28,705 | -0.01(-0.34%) |
May 08, 2020 | 2.624 | 2.660 | 2.606 | 2.624 | 78,021 | +0.01(+0.35%) |
May 07, 2020 | 2.615 | 2.642 | 2.615 | 2.615 | 12,620 | -0.01(-0.52%) |
May 06, 2020 | 2.624 | 2.669 | 2.606 | 2.629 | 93,590 | -0.02(-0.85%) |
May 05, 2020 | 2.697 | 2.697 | 2.624 | 2.651 | 47,037 | -0.04(-1.51%) |
May 04, 2020 | 2.620 | 2.697 | 2.602 | 2.692 | 135,565 | +0.05(+1.88%) |