Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.930 | 3.050 | 2.910 | 2.910 | 14,600 | -0.03(-1.02%) |
Jul 30, 2020 | 2.764 | 3.030 | 2.764 | 2.940 | 40,741 | +0.17(+6.14%) |
Jul 29, 2020 | 2.900 | 2.900 | 2.770 | 2.770 | 17,517 | -0.09(-3.15%) |
Jul 28, 2020 | 2.900 | 2.952 | 2.860 | 2.860 | 8,285 | -0.04(-1.38%) |
Jul 27, 2020 | 2.870 | 3.015 | 2.860 | 2.900 | 9,861 | +0.04(+1.40%) |
Jul 24, 2020 | 2.850 | 2.950 | 2.800 | 2.860 | 13,200 | +0.03(+1.06%) |
Jul 23, 2020 | 2.950 | 2.970 | 2.760 | 2.830 | 5,992 | -0.15(-5.03%) |
Jul 22, 2020 | 2.960 | 2.980 | 2.904 | 2.980 | 4,893 | +0.00(+0.00%) |
Jul 21, 2020 | 2.950 | 2.980 | 2.920 | 2.980 | 2,456 | +0.01(+0.34%) |
Jul 20, 2020 | 3.000 | 3.040 | 2.955 | 2.970 | 10,748 | -0.01(-0.34%) |
Jul 17, 2020 | 3.000 | 3.000 | 2.947 | 2.980 | 2,000 | -0.02(-0.67%) |
Jul 16, 2020 | 2.890 | 3.010 | 2.890 | 3.000 | 29,760 | +0.00(+0.00%) |
Jul 15, 2020 | 2.900 | 3.020 | 2.820 | 3.000 | 13,753 | +0.08(+2.74%) |
Jul 14, 2020 | 2.950 | 3.000 | 2.900 | 2.920 | 10,827 | +0.03(+1.04%) |
Jul 13, 2020 | 2.820 | 2.890 | 2.740 | 2.890 | 23,062 | +0.04(+1.40%) |
Jul 10, 2020 | 2.760 | 2.850 | 2.640 | 2.850 | 10,100 | -0.02(-0.70%) |
Jul 09, 2020 | 2.860 | 2.920 | 2.770 | 2.870 | 13,376 | -0.07(-2.38%) |
Jul 08, 2020 | 3.000 | 3.000 | 2.830 | 2.940 | 10,052 | +0.01(+0.34%) |
Jul 07, 2020 | 3.020 | 3.090 | 2.910 | 2.930 | 21,842 | -0.06(-1.85%) |
Jul 06, 2020 | 3.010 | 3.050 | 2.940 | 2.985 | 4,705 | -0.02(-0.83%) |
Jul 02, 2020 | 3.050 | 3.160 | 2.927 | 3.010 | 9,600 | -0.18(-5.64%) |
Jul 01, 2020 | 3.070 | 3.210 | 3.070 | 3.190 | 12,534 | +0.13(+4.25%) |
Jun 30, 2020 | 3.090 | 3.150 | 2.940 | 3.060 | 15,950 | -0.09(-2.86%) |
Jun 29, 2020 | 3.180 | 3.270 | 3.100 | 3.150 | 10,978 | -0.10(-3.08%) |
Jun 26, 2020 | 3.070 | 3.370 | 2.945 | 3.250 | 18,800 | +0.27(+9.06%) |
Jun 25, 2020 | 2.970 | 3.000 | 2.940 | 2.980 | 7,680 | +0.17(+6.05%) |
Jun 24, 2020 | 2.980 | 3.100 | 2.680 | 2.810 | 52,569 | -0.16(-5.39%) |
Jun 23, 2020 | 3.050 | 3.060 | 2.970 | 2.970 | 27,118 | -0.02(-0.67%) |
Jun 22, 2020 | 2.990 | 3.190 | 2.980 | 2.990 | 29,337 | -0.06(-1.97%) |
Jun 19, 2020 | 3.020 | 3.100 | 2.970 | 3.050 | 35,300 | -0.04(-1.29%) |
Jun 18, 2020 | 3.090 | 3.090 | 3.020 | 3.090 | 842 | +0.00(+0.00%) |
Jun 17, 2020 | 3.150 | 3.160 | 3.000 | 3.090 | 18,795 | -0.04(-1.28%) |
Jun 16, 2020 | 2.930 | 3.130 | 2.930 | 3.130 | 25,051 | +0.21(+7.19%) |
Jun 15, 2020 | 2.780 | 3.060 | 2.750 | 2.920 | 55,576 | -0.10(-3.31%) |
Jun 12, 2020 | 3.050 | 3.190 | 2.980 | 3.020 | 20,500 | +0.01(+0.33%) |
Jun 11, 2020 | 2.930 | 3.110 | 2.910 | 3.010 | 41,795 | +0.01(+0.33%) |
Jun 10, 2020 | 3.010 | 3.130 | 2.950 | 3.000 | 13,175 | +0.00(+0.00%) |
Jun 09, 2020 | 3.100 | 3.162 | 2.950 | 3.000 | 18,404 | -0.09(-2.91%) |
Jun 08, 2020 | 3.110 | 3.150 | 3.000 | 3.090 | 18,876 | +0.09(+3.00%) |
Jun 05, 2020 | 3.090 | 3.185 | 2.980 | 3.000 | 45,100 | +0.00(+0.00%) |
Jun 04, 2020 | 3.090 | 3.090 | 2.970 | 3.000 | 62,678 | +0.00(+0.00%) |
Jun 03, 2020 | 3.160 | 3.160 | 2.870 | 3.000 | 60,954 | -0.05(-1.64%) |
Jun 02, 2020 | 3.000 | 3.170 | 2.860 | 3.050 | 63,611 | +0.24(+8.54%) |
Jun 01, 2020 | 2.850 | 3.490 | 2.640 | 2.810 | 287,027 | +0.42(+17.57%) |
May 29, 2020 | 2.250 | 2.450 | 2.240 | 2.390 | 33,200 | +0.11(+4.82%) |
May 28, 2020 | 2.430 | 2.440 | 2.280 | 2.280 | 11,762 | -0.09(-3.65%) |
May 27, 2020 | 2.040 | 2.436 | 2.040 | 2.366 | 36,914 | +0.33(+16.00%) |
May 26, 2020 | 2.200 | 2.200 | 2.010 | 2.040 | 26,996 | -0.06(-2.86%) |
May 22, 2020 | 2.080 | 2.190 | 2.050 | 2.100 | 10,000 | +0.07(+3.45%) |
May 21, 2020 | 2.120 | 2.140 | 2.010 | 2.030 | 19,538 | -0.06(-2.87%) |
May 20, 2020 | 2.110 | 2.110 | 1.950 | 2.090 | 17,975 | -0.02(-0.95%) |
May 19, 2020 | 2.050 | 2.180 | 2.000 | 2.110 | 18,195 | +0.01(+0.48%) |
May 18, 2020 | 1.880 | 2.326 | 1.880 | 2.100 | 58,584 | +0.22(+11.70%) |
May 15, 2020 | 1.830 | 1.920 | 1.830 | 1.880 | 15,800 | +0.05(+2.73%) |
May 14, 2020 | 1.790 | 1.890 | 1.760 | 1.830 | 30,708 | -0.10(-5.18%) |
May 13, 2020 | 2.170 | 2.205 | 1.790 | 1.930 | 118,907 | -0.13(-6.31%) |
May 12, 2020 | 2.362 | 2.362 | 2.000 | 2.060 | 32,655 | -0.19(-8.44%) |
May 11, 2020 | 2.390 | 2.430 | 2.250 | 2.250 | 69,010 | -0.03(-1.32%) |
May 08, 2020 | 2.490 | 2.540 | 2.200 | 2.280 | 56,000 | -0.16(-6.56%) |
May 07, 2020 | 2.510 | 2.660 | 2.440 | 2.440 | 16,736 | -0.16(-6.15%) |
May 06, 2020 | 2.540 | 2.690 | 2.460 | 2.600 | 77,145 | +0.00(+0.00%) |
May 05, 2020 | 2.580 | 2.800 | 2.510 | 2.600 | 11,865 | +0.11(+4.42%) |
May 04, 2020 | 2.530 | 2.700 | 2.410 | 2.490 | 21,556 | +0.03(+1.22%) |