Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.300 | 3.340 | 3.100 | 3.130 | 108,500 | -0.16(-4.86%) |
Jul 30, 2020 | 3.230 | 3.370 | 3.130 | 3.290 | 115,490 | -0.14(-4.08%) |
Jul 29, 2020 | 3.100 | 3.530 | 3.080 | 3.430 | 296,059 | +0.38(+12.46%) |
Jul 28, 2020 | 3.060 | 3.160 | 3.020 | 3.050 | 61,738 | -0.06(-1.93%) |
Jul 27, 2020 | 3.110 | 3.300 | 3.060 | 3.110 | 112,716 | -0.08(-2.51%) |
Jul 24, 2020 | 3.190 | 3.240 | 3.100 | 3.190 | 58,300 | -0.02(-0.62%) |
Jul 23, 2020 | 2.990 | 3.350 | 2.990 | 3.210 | 142,870 | +0.14(+4.56%) |
Jul 22, 2020 | 3.110 | 3.250 | 2.880 | 3.070 | 378,142 | -0.04(-1.29%) |
Jul 21, 2020 | 3.380 | 3.420 | 3.100 | 3.110 | 156,974 | -0.25(-7.44%) |
Jul 20, 2020 | 3.400 | 3.480 | 3.250 | 3.360 | 243,005 | -0.13(-3.72%) |
Jul 17, 2020 | 3.680 | 3.700 | 3.430 | 3.490 | 215,300 | -0.12(-3.32%) |
Jul 16, 2020 | 3.560 | 3.680 | 3.510 | 3.610 | 271,781 | +0.12(+3.44%) |
Jul 15, 2020 | 3.440 | 3.700 | 3.240 | 3.490 | 883,657 | +0.01(+0.29%) |
Jul 14, 2020 | 3.460 | 3.600 | 3.390 | 3.480 | 106,166 | -0.08(-2.25%) |
Jul 13, 2020 | 3.570 | 3.636 | 3.260 | 3.560 | 305,316 | +0.00(+0.00%) |
Jul 10, 2020 | 3.270 | 3.600 | 3.190 | 3.560 | 182,700 | +0.29(+8.87%) |
Jul 09, 2020 | 3.350 | 3.414 | 3.270 | 3.270 | 89,412 | -0.13(-3.82%) |
Jul 08, 2020 | 3.710 | 3.740 | 3.310 | 3.400 | 276,209 | -0.30(-8.11%) |
Jul 07, 2020 | 3.510 | 3.700 | 3.440 | 3.700 | 241,240 | +0.17(+4.82%) |
Jul 06, 2020 | 3.410 | 3.620 | 3.350 | 3.530 | 306,186 | +0.13(+3.82%) |
Jul 02, 2020 | 3.500 | 3.560 | 3.330 | 3.400 | 252,100 | -0.06(-1.73%) |
Jul 01, 2020 | 3.210 | 3.560 | 3.210 | 3.460 | 278,881 | +0.26(+8.12%) |
Jun 30, 2020 | 3.700 | 3.730 | 3.200 | 3.200 | 461,118 | -0.55(-14.67%) |
Jun 29, 2020 | 3.730 | 3.850 | 3.720 | 3.750 | 159,130 | -0.03(-0.79%) |
Jun 26, 2020 | 3.850 | 3.870 | 3.560 | 3.780 | 299,100 | +0.04(+1.07%) |
Jun 25, 2020 | 3.890 | 3.970 | 3.610 | 3.740 | 441,127 | -0.14(-3.61%) |
Jun 24, 2020 | 3.800 | 3.890 | 3.560 | 3.880 | 718,634 | +0.14(+3.74%) |
Jun 23, 2020 | 3.130 | 3.830 | 3.120 | 3.740 | 2,526,520 | +0.64(+20.65%) |
Jun 22, 2020 | 3.430 | 3.450 | 3.050 | 3.100 | 577,099 | -0.28(-8.28%) |
Jun 19, 2020 | 3.550 | 3.670 | 3.300 | 3.380 | 502,000 | -0.09(-2.59%) |
Jun 18, 2020 | 3.140 | 3.640 | 3.140 | 3.470 | 704,878 | +0.35(+11.22%) |
Jun 17, 2020 | 3.330 | 3.650 | 3.070 | 3.120 | 782,715 | +0.01(+0.32%) |
Jun 16, 2020 | 2.830 | 3.705 | 2.830 | 3.110 | 1,051,822 | +0.32(+11.47%) |
Jun 15, 2020 | 2.500 | 2.810 | 2.400 | 2.790 | 361,085 | +0.33(+13.41%) |
Jun 12, 2020 | 2.380 | 2.595 | 2.342 | 2.460 | 250,400 | +0.30(+13.89%) |
Jun 11, 2020 | 2.390 | 2.410 | 2.130 | 2.160 | 189,673 | -0.32(-12.90%) |
Jun 10, 2020 | 2.480 | 2.500 | 2.350 | 2.480 | 289,391 | +0.11(+4.64%) |
Jun 09, 2020 | 2.130 | 2.420 | 2.010 | 2.370 | 193,668 | +0.23(+10.75%) |
Jun 08, 2020 | 2.000 | 2.180 | 1.820 | 2.140 | 532,576 | +0.07(+3.38%) |
Jun 05, 2020 | 2.430 | 2.670 | 1.960 | 2.070 | 1,236,800 | +0.22(+11.89%) |
Jun 04, 2020 | 1.880 | 1.900 | 1.840 | 1.850 | 157,225 | -0.04(-2.12%) |
Jun 03, 2020 | 1.830 | 1.900 | 1.757 | 1.890 | 63,830 | +0.06(+3.28%) |
Jun 02, 2020 | 1.640 | 1.830 | 1.640 | 1.830 | 89,823 | +0.15(+8.93%) |
Jun 01, 2020 | 1.630 | 1.680 | 1.630 | 1.680 | 32,145 | +0.06(+3.70%) |
May 29, 2020 | 1.650 | 1.650 | 1.580 | 1.620 | 15,300 | -0.02(-1.22%) |
May 28, 2020 | 1.610 | 1.640 | 1.590 | 1.640 | 26,543 | +0.03(+1.86%) |
May 27, 2020 | 1.570 | 1.610 | 1.560 | 1.610 | 46,363 | +0.05(+3.21%) |
May 26, 2020 | 1.480 | 1.564 | 1.480 | 1.560 | 124,018 | +0.05(+2.97%) |
May 22, 2020 | 1.480 | 1.520 | 1.460 | 1.515 | 26,600 | +0.01(+1.00%) |
May 21, 2020 | 1.540 | 1.580 | 1.500 | 1.500 | 21,902 | -0.07(-4.46%) |
May 20, 2020 | 1.540 | 1.596 | 1.540 | 1.570 | 19,294 | +0.00(+0.00%) |
May 19, 2020 | 1.550 | 1.610 | 1.550 | 1.570 | 24,595 | -0.03(-1.88%) |
May 18, 2020 | 1.600 | 1.605 | 1.510 | 1.600 | 70,146 | +0.03(+1.91%) |
May 15, 2020 | 1.580 | 1.610 | 1.540 | 1.570 | 19,100 | -0.01(-0.63%) |
May 14, 2020 | 1.590 | 1.600 | 1.380 | 1.580 | 24,465 | +0.01(+0.64%) |
May 13, 2020 | 1.550 | 1.600 | 1.420 | 1.570 | 115,142 | -0.01(-0.63%) |
May 12, 2020 | 1.580 | 1.600 | 1.560 | 1.580 | 44,770 | -0.03(-1.86%) |
May 11, 2020 | 1.650 | 1.650 | 1.570 | 1.610 | 33,371 | -0.07(-4.17%) |
May 08, 2020 | 1.660 | 1.690 | 1.660 | 1.680 | 13,700 | -0.01(-0.59%) |
May 07, 2020 | 1.600 | 1.700 | 1.600 | 1.690 | 37,913 | +0.06(+3.68%) |
May 06, 2020 | 1.610 | 1.683 | 1.570 | 1.630 | 67,240 | +0.02(+1.24%) |
May 05, 2020 | 1.680 | 1.690 | 1.610 | 1.610 | 21,847 | -0.01(-0.62%) |
May 04, 2020 | 1.700 | 1.700 | 1.597 | 1.620 | 55,648 | -0.06(-3.57%) |