Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.420 | 3.426 | 3.140 | 3.270 | 121,700 | -0.18(-5.22%) |
Jul 30, 2020 | 3.180 | 3.500 | 3.180 | 3.450 | 77,171 | +0.19(+5.83%) |
Jul 29, 2020 | 3.330 | 3.340 | 3.230 | 3.260 | 53,556 | -0.07(-2.10%) |
Jul 28, 2020 | 3.300 | 3.410 | 3.250 | 3.330 | 91,566 | +0.00(+0.00%) |
Jul 27, 2020 | 3.400 | 3.500 | 3.290 | 3.330 | 71,795 | -0.05(-1.48%) |
Jul 24, 2020 | 3.430 | 3.470 | 3.353 | 3.380 | 37,100 | -0.10(-2.87%) |
Jul 23, 2020 | 3.500 | 3.540 | 3.450 | 3.480 | 28,609 | -0.04(-1.14%) |
Jul 22, 2020 | 3.530 | 3.530 | 3.450 | 3.520 | 74,262 | +0.03(+0.86%) |
Jul 21, 2020 | 3.420 | 3.520 | 3.420 | 3.490 | 44,343 | +0.09(+2.57%) |
Jul 20, 2020 | 3.560 | 3.580 | 3.390 | 3.403 | 49,029 | -0.18(-4.96%) |
Jul 17, 2020 | 3.480 | 3.600 | 3.400 | 3.580 | 110,600 | +0.11(+3.17%) |
Jul 16, 2020 | 3.410 | 3.480 | 3.400 | 3.470 | 48,887 | +0.03(+0.87%) |
Jul 15, 2020 | 3.400 | 3.500 | 3.337 | 3.440 | 136,450 | +0.13(+3.93%) |
Jul 14, 2020 | 3.210 | 3.450 | 3.210 | 3.310 | 125,256 | +0.13(+4.09%) |
Jul 13, 2020 | 3.250 | 3.460 | 3.170 | 3.180 | 174,528 | -0.08(-2.45%) |
Jul 10, 2020 | 3.200 | 3.370 | 3.120 | 3.260 | 137,100 | +0.09(+2.84%) |
Jul 09, 2020 | 3.280 | 3.280 | 3.035 | 3.170 | 213,988 | -0.09(-2.76%) |
Jul 08, 2020 | 3.200 | 3.280 | 3.160 | 3.260 | 101,072 | +0.06(+1.87%) |
Jul 07, 2020 | 3.330 | 3.365 | 3.180 | 3.200 | 86,618 | -0.17(-5.04%) |
Jul 06, 2020 | 3.500 | 3.500 | 3.310 | 3.370 | 185,332 | -0.10(-2.88%) |
Jul 02, 2020 | 3.420 | 3.480 | 3.379 | 3.470 | 124,700 | +0.10(+2.97%) |
Jul 01, 2020 | 3.340 | 3.430 | 3.150 | 3.370 | 225,406 | +0.08(+2.43%) |
Jun 30, 2020 | 3.460 | 3.460 | 3.270 | 3.290 | 201,853 | -0.16(-4.64%) |
Jun 29, 2020 | 3.430 | 3.470 | 3.300 | 3.450 | 108,306 | +0.01(+0.29%) |
Jun 26, 2020 | 3.450 | 3.450 | 3.230 | 3.440 | 320,100 | +0.04(+1.18%) |
Jun 25, 2020 | 3.350 | 3.460 | 3.300 | 3.400 | 141,674 | +0.02(+0.59%) |
Jun 24, 2020 | 3.510 | 3.511 | 3.210 | 3.380 | 178,865 | -0.15(-4.25%) |
Jun 23, 2020 | 3.440 | 3.600 | 3.350 | 3.530 | 150,323 | +0.16(+4.75%) |
Jun 22, 2020 | 3.500 | 3.500 | 3.250 | 3.370 | 243,114 | +0.11(+3.37%) |
Jun 19, 2020 | 3.300 | 3.440 | 3.230 | 3.260 | 163,500 | -0.05(-1.51%) |
Jun 18, 2020 | 3.440 | 3.499 | 3.300 | 3.310 | 205,577 | -0.24(-6.76%) |
Jun 17, 2020 | 3.450 | 3.700 | 3.300 | 3.550 | 517,428 | -0.17(-4.57%) |
Jun 16, 2020 | 3.690 | 4.680 | 3.570 | 3.720 | 9,871,559 | +0.73(+24.41%) |
Jun 15, 2020 | 2.920 | 3.200 | 2.920 | 2.990 | 64,956 | -0.09(-2.92%) |
Jun 12, 2020 | 3.100 | 3.131 | 2.917 | 3.080 | 73,500 | +0.14(+4.76%) |
Jun 11, 2020 | 2.950 | 3.050 | 2.830 | 2.940 | 121,908 | -0.27(-8.41%) |
Jun 10, 2020 | 3.300 | 3.350 | 2.975 | 3.210 | 131,638 | -0.12(-3.60%) |
Jun 09, 2020 | 3.160 | 3.340 | 3.090 | 3.330 | 186,888 | +0.17(+5.38%) |
Jun 08, 2020 | 3.110 | 3.200 | 3.050 | 3.160 | 274,488 | +0.08(+2.60%) |
Jun 05, 2020 | 3.000 | 3.150 | 3.000 | 3.080 | 171,600 | +0.09(+3.01%) |
Jun 04, 2020 | 2.900 | 3.070 | 2.800 | 2.990 | 129,156 | +0.11(+3.82%) |
Jun 03, 2020 | 2.870 | 2.960 | 2.750 | 2.880 | 109,935 | +0.06(+2.13%) |
Jun 02, 2020 | 2.810 | 2.950 | 2.730 | 2.820 | 84,666 | +0.05(+1.81%) |
Jun 01, 2020 | 2.700 | 2.980 | 2.620 | 2.770 | 149,525 | +0.03(+1.09%) |
May 29, 2020 | 2.850 | 2.850 | 2.560 | 2.740 | 332,100 | -0.15(-5.19%) |
May 28, 2020 | 3.400 | 3.400 | 2.810 | 2.890 | 1,426,455 | -0.04(-1.37%) |
May 27, 2020 | 2.820 | 2.960 | 2.820 | 2.930 | 36,893 | +0.19(+6.93%) |
May 26, 2020 | 2.770 | 2.960 | 2.720 | 2.740 | 112,933 | +0.03(+1.11%) |
May 22, 2020 | 2.790 | 2.790 | 2.650 | 2.710 | 99,700 | -0.05(-1.81%) |
May 21, 2020 | 2.830 | 2.920 | 2.760 | 2.760 | 34,054 | -0.05(-1.78%) |
May 20, 2020 | 2.791 | 2.924 | 2.750 | 2.810 | 19,990 | +0.08(+2.93%) |
May 19, 2020 | 2.880 | 2.990 | 2.720 | 2.730 | 52,196 | -0.15(-5.21%) |
May 18, 2020 | 2.850 | 3.040 | 2.850 | 2.880 | 70,651 | +0.11(+3.97%) |
May 15, 2020 | 2.600 | 2.850 | 2.600 | 2.770 | 49,700 | +0.16(+6.13%) |
May 14, 2020 | 2.610 | 2.660 | 2.400 | 2.610 | 77,046 | -0.05(-1.88%) |
May 13, 2020 | 2.860 | 2.940 | 2.630 | 2.660 | 123,577 | -0.19(-6.67%) |
May 12, 2020 | 2.990 | 3.050 | 2.780 | 2.850 | 203,205 | -0.20(-6.56%) |
May 11, 2020 | 2.970 | 3.240 | 2.950 | 3.050 | 193,363 | +0.01(+0.33%) |
May 08, 2020 | 3.120 | 3.170 | 2.950 | 3.040 | 96,700 | -0.03(-0.98%) |
May 07, 2020 | 2.950 | 3.350 | 2.870 | 3.070 | 134,961 | +0.19(+6.60%) |
May 06, 2020 | 3.200 | 3.200 | 2.810 | 2.880 | 169,546 | -0.28(-8.86%) |
May 05, 2020 | 3.420 | 3.520 | 3.070 | 3.160 | 201,901 | -0.21(-6.23%) |
May 04, 2020 | 3.250 | 3.500 | 3.070 | 3.370 | 129,569 | +0.08(+2.43%) |