Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.120 | 3.150 | 2.950 | 3.050 | 9,500 | +0.02(+0.66%) |
Jul 30, 2020 | 2.940 | 3.210 | 2.940 | 3.030 | 4,549 | +0.03(+1.00%) |
Jul 29, 2020 | 3.000 | 3.050 | 3.000 | 3.000 | 1,490 | +0.01(+0.33%) |
Jul 28, 2020 | 3.042 | 3.042 | 2.990 | 2.990 | 1,281 | +0.03(+1.01%) |
Jul 27, 2020 | 2.930 | 3.250 | 2.930 | 2.960 | 41,056 | +0.03(+1.02%) |
Jul 24, 2020 | 2.880 | 2.930 | 2.880 | 2.930 | 3,700 | +0.03(+1.03%) |
Jul 23, 2020 | 2.910 | 2.910 | 2.870 | 2.900 | 2,187 | -0.04(-1.36%) |
Jul 22, 2020 | 2.940 | 2.940 | 2.898 | 2.940 | 1,991 | +0.00(+0.00%) |
Jul 21, 2020 | 2.940 | 2.940 | 2.904 | 2.940 | 4,380 | +0.01(+0.34%) |
Jul 20, 2020 | 2.940 | 2.940 | 2.851 | 2.930 | 6,349 | +0.04(+1.38%) |
Jul 17, 2020 | 2.910 | 2.910 | 2.890 | 2.890 | 500 | +0.04(+1.40%) |
Jul 16, 2020 | 2.940 | 2.940 | 2.718 | 2.850 | 2,790 | -0.01(-0.35%) |
Jul 15, 2020 | 2.790 | 2.940 | 2.730 | 2.860 | 5,330 | +0.03(+1.06%) |
Jul 14, 2020 | 2.920 | 2.920 | 2.770 | 2.830 | 3,193 | -0.04(-1.22%) |
Jul 13, 2020 | 2.850 | 2.875 | 2.800 | 2.865 | 2,096 | +0.03(+0.88%) |
Jul 10, 2020 | 2.850 | 2.990 | 2.840 | 2.840 | 1,400 | -0.04(-1.22%) |
Jul 09, 2020 | 2.950 | 2.974 | 2.875 | 2.875 | 4,027 | -0.12(-4.17%) |
Jul 08, 2020 | 3.090 | 3.090 | 2.950 | 3.000 | 1,928 | +0.00(+0.00%) |
Jul 07, 2020 | 2.870 | 3.098 | 2.870 | 3.000 | 5,334 | +0.04(+1.35%) |
Jul 06, 2020 | 3.080 | 3.280 | 2.800 | 2.960 | 10,379 | -0.15(-4.81%) |
Jul 02, 2020 | 3.140 | 3.140 | 3.110 | 3.110 | 1,500 | -0.07(-2.16%) |
Jul 01, 2020 | 3.230 | 3.370 | 3.178 | 3.178 | 3,758 | -0.06(-1.91%) |
Jun 30, 2020 | 3.210 | 3.240 | 3.210 | 3.240 | 1,080 | +0.14(+4.52%) |
Jun 29, 2020 | 3.260 | 3.260 | 3.100 | 3.100 | 4,614 | -0.06(-1.90%) |
Jun 26, 2020 | 3.310 | 3.310 | 3.150 | 3.160 | 11,600 | +0.01(+0.32%) |
Jun 25, 2020 | 3.275 | 3.275 | 3.120 | 3.150 | 6,409 | -0.17(-5.12%) |
Jun 24, 2020 | 3.122 | 3.380 | 3.122 | 3.320 | 1,933 | -0.03(-0.89%) |
Jun 23, 2020 | 3.100 | 3.400 | 3.100 | 3.350 | 2,307 | -0.06(-1.76%) |
Jun 22, 2020 | 3.120 | 3.410 | 3.100 | 3.410 | 15,812 | +0.15(+4.60%) |
Jun 19, 2020 | 3.550 | 3.550 | 3.190 | 3.260 | 10,300 | -0.13(-3.83%) |
Jun 18, 2020 | 3.330 | 3.390 | 3.290 | 3.390 | 824 | +0.05(+1.50%) |
Jun 17, 2020 | 3.530 | 3.625 | 3.320 | 3.340 | 8,150 | -0.18(-5.11%) |
Jun 16, 2020 | 3.540 | 3.680 | 3.340 | 3.520 | 9,212 | +0.18(+5.39%) |
Jun 15, 2020 | 3.310 | 3.640 | 3.310 | 3.340 | 10,227 | +0.04(+1.21%) |
Jun 12, 2020 | 3.330 | 3.670 | 3.300 | 3.300 | 17,500 | -0.03(-0.90%) |
Jun 11, 2020 | 3.710 | 3.710 | 3.100 | 3.330 | 45,010 | -0.45(-11.90%) |
Jun 10, 2020 | 3.870 | 3.900 | 3.780 | 3.780 | 5,971 | +0.02(+0.53%) |
Jun 09, 2020 | 3.740 | 3.880 | 3.530 | 3.760 | 7,004 | -0.05(-1.31%) |
Jun 08, 2020 | 3.680 | 4.200 | 3.550 | 3.810 | 22,743 | +0.10(+2.56%) |
Jun 05, 2020 | 4.030 | 4.030 | 3.500 | 3.715 | 27,300 | -0.22(-5.47%) |
Jun 04, 2020 | 3.970 | 3.970 | 3.540 | 3.930 | 14,560 | +0.03(+0.77%) |
Jun 03, 2020 | 3.430 | 4.250 | 3.430 | 3.900 | 38,393 | +0.13(+3.59%) |
Jun 02, 2020 | 3.771 | 3.852 | 3.636 | 3.765 | 4,602 | +0.06(+1.76%) |
Jun 01, 2020 | 3.740 | 3.790 | 3.410 | 3.700 | 1,398 | +0.02(+0.54%) |
May 29, 2020 | 4.080 | 4.080 | 3.330 | 3.680 | 44,500 | -0.23(-5.88%) |
May 28, 2020 | 3.980 | 4.170 | 3.700 | 3.910 | 12,822 | -0.07(-1.76%) |
May 27, 2020 | 4.190 | 4.650 | 3.700 | 3.980 | 40,765 | -0.04(-1.00%) |
May 26, 2020 | 3.450 | 4.840 | 3.450 | 4.020 | 109,496 | +0.79(+24.46%) |
May 22, 2020 | 2.800 | 3.230 | 2.800 | 3.230 | 24,500 | +0.43(+15.36%) |
May 21, 2020 | 2.750 | 2.820 | 2.680 | 2.800 | 8,332 | +0.10(+3.70%) |
May 20, 2020 | 2.690 | 2.900 | 2.530 | 2.700 | 26,262 | +0.01(+0.37%) |
May 19, 2020 | 2.700 | 2.780 | 2.600 | 2.690 | 3,864 | +0.05(+1.89%) |
May 18, 2020 | 2.710 | 3.000 | 2.620 | 2.640 | 36,958 | +0.04(+1.54%) |
May 15, 2020 | 3.260 | 3.260 | 2.380 | 2.600 | 37,000 | -0.24(-8.45%) |
May 14, 2020 | 2.670 | 2.950 | 2.380 | 2.840 | 32,330 | +0.13(+4.80%) |
May 13, 2020 | 2.720 | 2.860 | 2.700 | 2.710 | 6,388 | -0.14(-4.91%) |
May 12, 2020 | 2.620 | 2.950 | 2.620 | 2.850 | 54,162 | +0.26(+10.04%) |
May 11, 2020 | 2.740 | 2.920 | 2.360 | 2.590 | 31,784 | -0.14(-5.13%) |
May 08, 2020 | 2.800 | 2.844 | 2.689 | 2.730 | 22,800 | +0.03(+1.11%) |
May 07, 2020 | 2.680 | 2.820 | 2.650 | 2.700 | 12,499 | -0.06(-2.17%) |
May 06, 2020 | 2.680 | 2.760 | 2.600 | 2.760 | 5,855 | +0.06(+2.22%) |
May 05, 2020 | 2.670 | 2.830 | 2.580 | 2.700 | 4,987 | +0.00(+0.00%) |
May 04, 2020 | 2.620 | 2.700 | 2.600 | 2.700 | 3,931 | -0.08(-2.88%) |