Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.380 | 3.480 | 3.310 | 3.320 | 76,200 | -0.12(-3.49%) |
Jul 30, 2020 | 3.440 | 3.580 | 3.420 | 3.440 | 81,511 | -0.12(-3.37%) |
Jul 29, 2020 | 3.550 | 3.580 | 3.520 | 3.560 | 88,780 | +0.01(+0.28%) |
Jul 28, 2020 | 3.600 | 3.600 | 3.500 | 3.550 | 29,610 | -0.02(-0.56%) |
Jul 27, 2020 | 3.530 | 3.610 | 3.480 | 3.570 | 90,258 | +0.09(+2.59%) |
Jul 24, 2020 | 3.540 | 3.540 | 3.450 | 3.480 | 55,400 | -0.03(-0.85%) |
Jul 23, 2020 | 3.400 | 3.570 | 3.350 | 3.510 | 78,687 | +0.06(+1.74%) |
Jul 22, 2020 | 3.110 | 3.500 | 3.030 | 3.450 | 428,132 | +0.54(+18.56%) |
Jul 21, 2020 | 2.900 | 2.940 | 2.900 | 2.910 | 114,422 | +0.01(+0.34%) |
Jul 20, 2020 | 2.930 | 2.958 | 2.900 | 2.900 | 43,617 | -0.05(-1.69%) |
Jul 17, 2020 | 2.900 | 2.950 | 2.840 | 2.950 | 79,200 | +0.07(+2.43%) |
Jul 16, 2020 | 2.930 | 2.945 | 2.865 | 2.880 | 18,140 | -0.08(-2.70%) |
Jul 15, 2020 | 2.810 | 3.000 | 2.810 | 2.960 | 46,414 | +0.12(+4.23%) |
Jul 14, 2020 | 2.900 | 2.939 | 2.840 | 2.840 | 34,819 | -0.09(-3.07%) |
Jul 13, 2020 | 2.870 | 2.960 | 2.750 | 2.930 | 140,224 | +0.00(+0.00%) |
Jul 10, 2020 | 2.990 | 2.990 | 2.900 | 2.930 | 80,100 | -0.04(-1.35%) |
Jul 09, 2020 | 2.930 | 2.980 | 2.900 | 2.970 | 36,920 | +0.01(+0.34%) |
Jul 08, 2020 | 2.860 | 2.975 | 2.860 | 2.960 | 54,317 | +0.09(+3.32%) |
Jul 07, 2020 | 2.930 | 2.955 | 2.860 | 2.865 | 29,166 | -0.07(-2.55%) |
Jul 06, 2020 | 3.020 | 3.025 | 2.890 | 2.940 | 63,967 | +0.00(+0.00%) |
Jul 02, 2020 | 2.850 | 3.016 | 2.850 | 2.940 | 58,100 | +0.06(+2.08%) |
Jul 01, 2020 | 2.960 | 3.069 | 2.860 | 2.880 | 34,936 | -0.08(-2.70%) |
Jun 30, 2020 | 3.000 | 3.050 | 2.920 | 2.960 | 21,511 | +0.04(+1.37%) |
Jun 29, 2020 | 3.080 | 3.089 | 2.920 | 2.920 | 57,872 | -0.08(-2.67%) |
Jun 26, 2020 | 2.970 | 3.030 | 2.910 | 3.000 | 51,900 | +0.03(+1.01%) |
Jun 25, 2020 | 2.960 | 3.040 | 2.950 | 2.970 | 35,574 | +0.02(+0.68%) |
Jun 24, 2020 | 3.000 | 3.000 | 2.910 | 2.950 | 111,169 | -0.04(-1.34%) |
Jun 23, 2020 | 3.000 | 3.010 | 2.970 | 2.990 | 30,909 | +0.02(+0.50%) |
Jun 22, 2020 | 3.100 | 3.100 | 2.920 | 2.975 | 52,896 | -0.08(-2.78%) |
Jun 19, 2020 | 3.050 | 3.080 | 3.000 | 3.060 | 57,900 | +0.04(+1.32%) |
Jun 18, 2020 | 3.040 | 3.170 | 3.000 | 3.020 | 43,501 | -0.06(-2.11%) |
Jun 17, 2020 | 3.300 | 3.316 | 3.070 | 3.085 | 53,487 | -0.19(-5.95%) |
Jun 16, 2020 | 3.640 | 3.640 | 3.260 | 3.280 | 51,294 | +0.06(+1.86%) |
Jun 15, 2020 | 2.960 | 3.250 | 2.960 | 3.220 | 35,611 | +0.18(+5.92%) |
Jun 12, 2020 | 2.990 | 3.160 | 2.990 | 3.040 | 42,700 | +0.07(+2.35%) |
Jun 11, 2020 | 3.200 | 3.200 | 2.910 | 2.970 | 79,092 | -0.31(-9.45%) |
Jun 10, 2020 | 3.410 | 3.410 | 3.280 | 3.280 | 66,501 | -0.09(-2.67%) |
Jun 09, 2020 | 3.420 | 3.421 | 3.360 | 3.370 | 30,602 | -0.09(-2.60%) |
Jun 08, 2020 | 3.270 | 3.540 | 3.227 | 3.460 | 154,165 | +0.27(+8.46%) |
Jun 05, 2020 | 3.170 | 3.220 | 3.060 | 3.190 | 93,900 | +0.14(+4.59%) |
Jun 04, 2020 | 3.100 | 3.100 | 3.000 | 3.050 | 38,656 | +0.00(+0.00%) |
Jun 03, 2020 | 2.960 | 3.090 | 2.960 | 3.050 | 44,595 | +0.12(+4.10%) |
Jun 02, 2020 | 2.870 | 2.990 | 2.870 | 2.930 | 59,817 | +0.04(+1.38%) |
Jun 01, 2020 | 2.860 | 3.010 | 2.850 | 2.890 | 51,753 | +0.00(+0.00%) |
May 29, 2020 | 2.930 | 2.940 | 2.840 | 2.890 | 47,200 | -0.04(-1.37%) |
May 28, 2020 | 2.820 | 3.090 | 2.780 | 2.930 | 171,861 | +0.09(+3.17%) |
May 27, 2020 | 2.840 | 2.850 | 2.670 | 2.840 | 54,422 | +0.11(+4.03%) |
May 26, 2020 | 2.630 | 2.750 | 2.550 | 2.730 | 122,732 | +0.22(+8.76%) |
May 22, 2020 | 2.480 | 2.525 | 2.320 | 2.510 | 60,300 | +0.03(+1.21%) |
May 21, 2020 | 2.610 | 2.610 | 2.450 | 2.480 | 56,435 | -0.03(-1.20%) |
May 20, 2020 | 2.540 | 2.580 | 2.490 | 2.510 | 47,253 | +0.00(+0.00%) |
May 19, 2020 | 2.530 | 2.600 | 2.450 | 2.510 | 64,488 | +0.06(+2.45%) |
May 18, 2020 | 2.380 | 2.600 | 2.344 | 2.450 | 69,114 | +0.16(+6.99%) |
May 15, 2020 | 2.460 | 2.470 | 2.260 | 2.290 | 145,100 | -0.16(-6.53%) |
May 14, 2020 | 2.410 | 2.549 | 2.310 | 2.450 | 77,231 | +0.02(+0.82%) |
May 13, 2020 | 2.450 | 2.550 | 2.400 | 2.430 | 79,036 | +0.00(+0.00%) |
May 12, 2020 | 2.880 | 2.880 | 2.400 | 2.430 | 132,096 | -0.42(-14.74%) |
May 11, 2020 | 2.650 | 2.880 | 2.620 | 2.850 | 115,901 | +0.23(+8.78%) |
May 08, 2020 | 2.370 | 2.750 | 2.360 | 2.620 | 131,500 | +0.33(+14.41%) |
May 07, 2020 | 2.230 | 2.350 | 2.210 | 2.290 | 90,225 | +0.06(+2.69%) |
May 06, 2020 | 2.260 | 2.260 | 2.160 | 2.230 | 47,452 | +0.01(+0.45%) |
May 05, 2020 | 2.280 | 2.312 | 2.200 | 2.220 | 96,366 | -0.07(-3.06%) |
May 04, 2020 | 2.150 | 2.320 | 2.150 | 2.290 | 79,765 | +0.16(+7.51%) |