Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.130 | 3.150 | 2.990 | 3.050 | 54,000 | -0.05(-1.61%) |
Jul 30, 2020 | 3.030 | 3.250 | 3.000 | 3.100 | 46,205 | -0.06(-1.90%) |
Jul 29, 2020 | 3.240 | 3.270 | 3.130 | 3.160 | 96,140 | -0.06(-1.86%) |
Jul 28, 2020 | 3.210 | 3.290 | 3.210 | 3.220 | 25,645 | -0.02(-0.62%) |
Jul 27, 2020 | 3.180 | 3.240 | 3.180 | 3.240 | 20,339 | +0.06(+1.89%) |
Jul 24, 2020 | 3.230 | 3.250 | 3.160 | 3.180 | 63,800 | -0.04(-1.24%) |
Jul 23, 2020 | 3.350 | 3.380 | 3.200 | 3.220 | 70,531 | -0.13(-3.88%) |
Jul 22, 2020 | 3.420 | 3.450 | 3.330 | 3.350 | 56,218 | -0.09(-2.62%) |
Jul 21, 2020 | 3.320 | 3.480 | 3.320 | 3.440 | 74,186 | +0.13(+3.93%) |
Jul 20, 2020 | 3.450 | 3.450 | 3.310 | 3.310 | 34,225 | -0.14(-4.06%) |
Jul 17, 2020 | 3.330 | 3.495 | 3.330 | 3.450 | 69,000 | +0.07(+2.07%) |
Jul 16, 2020 | 3.460 | 3.500 | 3.350 | 3.380 | 50,893 | -0.06(-1.74%) |
Jul 15, 2020 | 3.360 | 3.575 | 3.310 | 3.440 | 65,840 | +0.17(+5.20%) |
Jul 14, 2020 | 3.220 | 3.320 | 3.170 | 3.270 | 53,729 | -0.04(-1.36%) |
Jul 13, 2020 | 3.160 | 3.420 | 3.160 | 3.315 | 37,991 | +0.02(+0.45%) |
Jul 10, 2020 | 3.155 | 3.310 | 3.155 | 3.300 | 34,200 | +0.07(+2.17%) |
Jul 09, 2020 | 3.340 | 3.443 | 3.210 | 3.230 | 87,548 | -0.17(-5.00%) |
Jul 08, 2020 | 3.250 | 3.410 | 3.150 | 3.400 | 60,053 | +0.10(+3.03%) |
Jul 07, 2020 | 3.560 | 3.560 | 3.260 | 3.300 | 57,774 | -0.30(-8.33%) |
Jul 06, 2020 | 3.500 | 3.655 | 3.500 | 3.600 | 62,315 | +0.14(+4.05%) |
Jul 02, 2020 | 3.510 | 3.720 | 3.420 | 3.460 | 107,600 | -0.02(-0.57%) |
Jul 01, 2020 | 3.550 | 3.570 | 3.380 | 3.480 | 100,759 | -0.10(-2.79%) |
Jun 30, 2020 | 3.370 | 3.620 | 3.260 | 3.580 | 91,095 | +0.19(+5.60%) |
Jun 29, 2020 | 3.170 | 3.479 | 3.170 | 3.390 | 67,100 | +0.24(+7.62%) |
Jun 26, 2020 | 3.070 | 3.190 | 2.965 | 3.150 | 152,700 | +0.07(+2.27%) |
Jun 25, 2020 | 3.070 | 3.190 | 3.040 | 3.080 | 83,035 | +0.00(+0.00%) |
Jun 24, 2020 | 3.190 | 3.200 | 3.030 | 3.080 | 56,394 | -0.16(-4.94%) |
Jun 23, 2020 | 3.260 | 3.300 | 3.205 | 3.240 | 41,778 | +0.02(+0.62%) |
Jun 22, 2020 | 3.280 | 3.280 | 3.110 | 3.220 | 89,326 | -0.07(-2.13%) |
Jun 19, 2020 | 3.230 | 3.360 | 3.200 | 3.290 | 228,400 | +0.09(+2.81%) |
Jun 18, 2020 | 3.390 | 3.410 | 3.180 | 3.200 | 110,919 | -0.21(-6.16%) |
Jun 17, 2020 | 3.600 | 3.720 | 3.400 | 3.410 | 85,782 | -0.17(-4.75%) |
Jun 16, 2020 | 3.840 | 3.942 | 3.580 | 3.580 | 48,435 | -0.16(-4.28%) |
Jun 15, 2020 | 3.620 | 3.830 | 3.560 | 3.740 | 95,476 | +0.03(+0.81%) |
Jun 12, 2020 | 3.820 | 3.870 | 3.660 | 3.710 | 106,100 | +0.04(+1.09%) |
Jun 11, 2020 | 3.760 | 4.010 | 3.620 | 3.670 | 190,710 | -0.49(-11.78%) |
Jun 10, 2020 | 3.790 | 4.350 | 3.640 | 4.160 | 163,907 | +0.35(+9.19%) |
Jun 09, 2020 | 4.050 | 4.050 | 3.620 | 3.810 | 79,454 | -0.27(-6.62%) |
Jun 08, 2020 | 4.000 | 4.190 | 3.790 | 4.080 | 122,876 | +0.30(+7.94%) |
Jun 05, 2020 | 4.200 | 4.238 | 3.750 | 3.780 | 219,400 | +0.04(+1.07%) |
Jun 04, 2020 | 2.890 | 3.790 | 2.870 | 3.740 | 431,185 | +0.85(+29.41%) |
Jun 03, 2020 | 2.750 | 3.000 | 2.740 | 2.890 | 220,247 | +0.21(+7.84%) |
Jun 02, 2020 | 2.760 | 2.880 | 2.680 | 2.680 | 87,941 | -0.08(-2.90%) |
Jun 01, 2020 | 2.830 | 2.950 | 2.690 | 2.760 | 93,975 | -0.09(-3.16%) |
May 29, 2020 | 3.040 | 3.040 | 2.810 | 2.850 | 251,100 | -0.22(-7.17%) |
May 28, 2020 | 3.000 | 3.260 | 2.840 | 3.070 | 59,452 | +0.10(+3.37%) |
May 27, 2020 | 2.760 | 3.180 | 2.700 | 2.970 | 220,137 | +0.32(+12.08%) |
May 26, 2020 | 2.870 | 2.950 | 2.610 | 2.650 | 318,942 | -0.11(-3.99%) |
May 22, 2020 | 2.770 | 2.800 | 2.680 | 2.760 | 206,700 | +0.00(+0.00%) |
May 21, 2020 | 2.800 | 2.860 | 2.750 | 2.760 | 49,668 | -0.07(-2.47%) |
May 20, 2020 | 2.820 | 2.880 | 2.810 | 2.830 | 20,258 | +0.02(+0.71%) |
May 19, 2020 | 2.830 | 2.940 | 2.800 | 2.810 | 60,415 | -0.11(-3.77%) |
May 18, 2020 | 2.900 | 3.060 | 2.800 | 2.920 | 134,908 | +0.09(+3.18%) |
May 15, 2020 | 3.060 | 3.060 | 2.800 | 2.830 | 46,600 | -0.19(-6.29%) |
May 14, 2020 | 2.960 | 3.040 | 2.750 | 3.020 | 53,972 | -0.05(-1.63%) |
May 13, 2020 | 3.190 | 3.190 | 2.950 | 3.070 | 49,799 | -0.08(-2.54%) |
May 12, 2020 | 3.430 | 3.510 | 3.070 | 3.150 | 59,887 | -0.35(-10.00%) |
May 11, 2020 | 3.540 | 3.550 | 3.380 | 3.500 | 32,274 | -0.06(-1.69%) |
May 08, 2020 | 3.330 | 3.600 | 3.330 | 3.560 | 57,900 | +0.31(+9.54%) |
May 07, 2020 | 3.120 | 3.270 | 3.110 | 3.250 | 28,882 | +0.13(+4.17%) |
May 06, 2020 | 3.280 | 3.280 | 3.030 | 3.120 | 28,363 | -0.15(-4.59%) |
May 05, 2020 | 3.660 | 3.660 | 3.150 | 3.270 | 42,290 | -0.22(-6.30%) |
May 04, 2020 | 3.320 | 3.520 | 3.180 | 3.490 | 37,898 | +0.14(+4.18%) |