Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.090 | 3.090 | 3.010 | 3.037 | 87,300 | +0.03(+0.90%) |
Jul 30, 2020 | 3.020 | 3.025 | 2.980 | 3.010 | 117,273 | -0.10(-3.22%) |
Jul 29, 2020 | 3.090 | 3.150 | 3.080 | 3.110 | 50,756 | +0.07(+2.30%) |
Jul 28, 2020 | 3.045 | 3.065 | 3.030 | 3.040 | 63,014 | +0.01(+0.33%) |
Jul 27, 2020 | 3.046 | 3.060 | 3.020 | 3.030 | 54,512 | +0.05(+1.68%) |
Jul 24, 2020 | 2.990 | 3.010 | 2.970 | 2.980 | 30,100 | -0.01(-0.33%) |
Jul 23, 2020 | 3.010 | 3.020 | 2.980 | 2.990 | 12,970 | +0.00(+0.00%) |
Jul 22, 2020 | 2.990 | 3.020 | 2.980 | 2.990 | 23,005 | -0.02(-0.66%) |
Jul 21, 2020 | 3.010 | 3.030 | 3.000 | 3.010 | 74,814 | +0.07(+2.35%) |
Jul 20, 2020 | 2.920 | 2.950 | 2.920 | 2.941 | 105,939 | -0.00(-0.14%) |
Jul 17, 2020 | 2.950 | 2.960 | 2.930 | 2.945 | 67,800 | -0.01(-0.17%) |
Jul 16, 2020 | 2.990 | 2.990 | 2.950 | 2.950 | 29,007 | -0.07(-2.32%) |
Jul 15, 2020 | 2.990 | 3.030 | 2.990 | 3.020 | 32,570 | +0.10(+3.42%) |
Jul 14, 2020 | 2.935 | 2.940 | 2.920 | 2.920 | 21,634 | -0.02(-0.78%) |
Jul 13, 2020 | 2.970 | 3.000 | 2.940 | 2.943 | 14,971 | +0.00(+0.10%) |
Jul 10, 2020 | 2.910 | 2.960 | 2.910 | 2.940 | 14,000 | +0.03(+1.18%) |
Jul 09, 2020 | 2.950 | 2.950 | 2.900 | 2.906 | 20,045 | -0.05(-1.64%) |
Jul 08, 2020 | 2.960 | 2.970 | 2.930 | 2.954 | 97,902 | +0.01(+0.48%) |
Jul 07, 2020 | 2.990 | 2.990 | 2.940 | 2.940 | 278,260 | -0.07(-2.33%) |
Jul 06, 2020 | 3.029 | 3.040 | 3.010 | 3.010 | 45,888 | +0.05(+1.69%) |
Jul 02, 2020 | 2.980 | 3.005 | 2.930 | 2.960 | 72,400 | +0.08(+2.78%) |
Jul 01, 2020 | 2.850 | 2.910 | 2.850 | 2.880 | 79,430 | +0.04(+1.41%) |
Jun 30, 2020 | 2.790 | 2.910 | 2.770 | 2.840 | 174,029 | +0.02(+0.71%) |
Jun 29, 2020 | 2.860 | 2.860 | 2.810 | 2.820 | 748,221 | -0.05(-1.74%) |
Jun 26, 2020 | 2.940 | 2.940 | 2.870 | 2.870 | 31,400 | -0.18(-5.90%) |
Jun 25, 2020 | 2.990 | 3.090 | 2.990 | 3.050 | 19,904 | +0.07(+2.35%) |
Jun 24, 2020 | 3.000 | 3.000 | 2.970 | 2.980 | 8,497 | -0.09(-2.93%) |
Jun 23, 2020 | 3.090 | 3.090 | 3.050 | 3.070 | 21,204 | +0.12(+4.07%) |
Jun 22, 2020 | 2.960 | 2.960 | 2.930 | 2.950 | 53,764 | -0.03(-1.01%) |
Jun 19, 2020 | 2.980 | 3.050 | 2.978 | 2.980 | 58,000 | +0.00(+0.00%) |
Jun 18, 2020 | 3.020 | 3.020 | 2.980 | 2.980 | 14,394 | -0.11(-3.56%) |
Jun 17, 2020 | 3.070 | 3.110 | 3.050 | 3.090 | 66,492 | -0.03(-0.96%) |
Jun 16, 2020 | 3.140 | 3.160 | 3.077 | 3.120 | 12,815 | +0.05(+1.63%) |
Jun 15, 2020 | 3.000 | 3.100 | 2.970 | 3.070 | 45,732 | +0.02(+0.66%) |
Jun 12, 2020 | 3.090 | 3.100 | 2.990 | 3.050 | 22,900 | +0.05(+1.67%) |
Jun 11, 2020 | 3.110 | 3.130 | 2.990 | 3.000 | 38,418 | -0.33(-9.91%) |
Jun 10, 2020 | 3.345 | 3.345 | 3.290 | 3.330 | 24,031 | -0.08(-2.35%) |
Jun 09, 2020 | 3.440 | 3.490 | 3.410 | 3.410 | 74,962 | -0.14(-3.94%) |
Jun 08, 2020 | 3.570 | 3.580 | 3.520 | 3.550 | 27,959 | -0.04(-0.98%) |
Jun 05, 2020 | 3.530 | 3.620 | 3.530 | 3.585 | 81,600 | +0.23(+6.70%) |
Jun 04, 2020 | 3.340 | 3.398 | 3.330 | 3.360 | 56,029 | +0.01(+0.30%) |
Jun 03, 2020 | 3.300 | 3.350 | 3.300 | 3.350 | 94,180 | +0.10(+3.08%) |
Jun 02, 2020 | 3.210 | 3.250 | 3.210 | 3.250 | 441,765 | +0.15(+4.84%) |
Jun 01, 2020 | 3.040 | 3.120 | 3.040 | 3.100 | 191,584 | +0.15(+5.08%) |
May 29, 2020 | 3.000 | 3.000 | 2.940 | 2.950 | 65,500 | -0.02(-0.67%) |
May 28, 2020 | 2.960 | 3.030 | 2.950 | 2.970 | 411,271 | +0.03(+1.02%) |
May 27, 2020 | 2.930 | 2.940 | 2.880 | 2.940 | 184,434 | +0.23(+8.49%) |
May 26, 2020 | 2.730 | 2.750 | 2.710 | 2.710 | 52,736 | +0.08(+3.24%) |
May 22, 2020 | 2.630 | 2.640 | 2.600 | 2.625 | 20,500 | -0.00(-0.19%) |
May 21, 2020 | 2.650 | 2.675 | 2.630 | 2.630 | 67,551 | -0.01(-0.38%) |
May 20, 2020 | 2.600 | 2.690 | 2.600 | 2.640 | 97,342 | +0.02(+0.76%) |
May 19, 2020 | 2.633 | 2.670 | 2.620 | 2.620 | 545,842 | +0.02(+0.61%) |
May 18, 2020 | 2.530 | 2.620 | 2.520 | 2.604 | 351,528 | +0.23(+9.60%) |
May 15, 2020 | 2.390 | 2.390 | 2.360 | 2.376 | 42,000 | -0.03(-1.41%) |
May 14, 2020 | 2.370 | 2.411 | 2.332 | 2.410 | 60,674 | -0.04(-1.72%) |
May 13, 2020 | 2.540 | 2.540 | 2.430 | 2.452 | 146,495 | -0.17(-6.40%) |
May 12, 2020 | 2.640 | 2.720 | 2.620 | 2.620 | 124,814 | +0.02(+0.77%) |
May 11, 2020 | 2.590 | 2.640 | 2.580 | 2.600 | 29,280 | -0.07(-2.62%) |
May 08, 2020 | 2.630 | 2.670 | 2.630 | 2.670 | 43,000 | +0.07(+2.69%) |
May 07, 2020 | 2.630 | 2.636 | 2.600 | 2.600 | 135,766 | +0.10(+4.00%) |
May 06, 2020 | 2.540 | 2.562 | 2.500 | 2.500 | 64,319 | -0.00(-0.08%) |
May 05, 2020 | 2.530 | 2.540 | 2.500 | 2.502 | 122,640 | -0.05(-1.88%) |
May 04, 2020 | 2.550 | 2.570 | 2.530 | 2.550 | 39,481 | -0.10(-3.95%) |