Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.120 | 3.170 | 3.095 | 3.140 | 63,500 | +0.02(+0.64%) |
Jul 30, 2020 | 3.090 | 3.140 | 3.090 | 3.120 | 109,601 | -0.01(-0.32%) |
Jul 29, 2020 | 3.130 | 3.190 | 3.100 | 3.130 | 141,903 | +0.00(+0.00%) |
Jul 28, 2020 | 3.170 | 3.190 | 3.090 | 3.130 | 52,892 | -0.02(-0.63%) |
Jul 27, 2020 | 3.130 | 3.190 | 3.080 | 3.150 | 71,561 | +0.07(+2.27%) |
Jul 24, 2020 | 3.200 | 3.230 | 3.050 | 3.080 | 78,000 | -0.12(-3.75%) |
Jul 23, 2020 | 3.150 | 3.250 | 3.150 | 3.200 | 52,121 | +0.05(+1.59%) |
Jul 22, 2020 | 3.230 | 3.230 | 3.140 | 3.150 | 90,223 | -0.01(-0.32%) |
Jul 21, 2020 | 3.150 | 3.240 | 3.140 | 3.160 | 102,390 | +0.02(+0.64%) |
Jul 20, 2020 | 3.150 | 3.150 | 3.080 | 3.140 | 141,343 | -0.01(-0.32%) |
Jul 17, 2020 | 3.150 | 3.220 | 3.120 | 3.150 | 78,800 | +0.00(+0.00%) |
Jul 16, 2020 | 3.130 | 3.180 | 3.120 | 3.150 | 61,147 | +0.00(+0.00%) |
Jul 15, 2020 | 3.140 | 3.200 | 3.070 | 3.150 | 71,315 | +0.04(+1.29%) |
Jul 14, 2020 | 3.120 | 3.170 | 3.050 | 3.110 | 92,297 | +0.01(+0.32%) |
Jul 13, 2020 | 3.110 | 3.170 | 3.080 | 3.100 | 144,674 | -0.01(-0.32%) |
Jul 10, 2020 | 3.160 | 3.190 | 3.070 | 3.110 | 62,800 | -0.05(-1.58%) |
Jul 09, 2020 | 3.170 | 3.180 | 3.100 | 3.160 | 44,208 | -0.02(-0.63%) |
Jul 08, 2020 | 3.180 | 3.240 | 3.120 | 3.180 | 157,425 | +0.00(+0.00%) |
Jul 07, 2020 | 3.170 | 3.200 | 3.100 | 3.180 | 122,444 | +0.00(+0.00%) |
Jul 06, 2020 | 3.220 | 3.290 | 3.150 | 3.180 | 70,108 | +0.01(+0.32%) |
Jul 02, 2020 | 3.070 | 3.180 | 3.050 | 3.170 | 237,600 | +0.11(+3.59%) |
Jul 01, 2020 | 3.040 | 3.080 | 2.980 | 3.060 | 70,085 | +0.02(+0.66%) |
Jun 30, 2020 | 3.050 | 3.100 | 2.960 | 3.040 | 312,326 | -0.02(-0.65%) |
Jun 29, 2020 | 3.020 | 3.100 | 2.990 | 3.060 | 179,469 | +0.04(+1.32%) |
Jun 26, 2020 | 3.120 | 3.120 | 2.970 | 3.020 | 228,400 | -0.11(-3.51%) |
Jun 25, 2020 | 3.080 | 3.140 | 3.010 | 3.130 | 197,488 | +0.05(+1.62%) |
Jun 24, 2020 | 3.190 | 3.190 | 3.010 | 3.080 | 295,238 | -0.13(-4.05%) |
Jun 23, 2020 | 3.390 | 3.410 | 3.185 | 3.210 | 335,927 | -0.16(-4.75%) |
Jun 22, 2020 | 3.320 | 3.410 | 3.260 | 3.370 | 137,322 | +0.07(+2.12%) |
Jun 19, 2020 | 3.490 | 3.520 | 3.290 | 3.300 | 921,300 | -0.18(-5.17%) |
Jun 18, 2020 | 3.400 | 3.500 | 3.390 | 3.480 | 154,544 | +0.06(+1.75%) |
Jun 17, 2020 | 3.420 | 3.450 | 3.365 | 3.420 | 69,489 | -0.01(-0.29%) |
Jun 16, 2020 | 3.470 | 3.480 | 3.385 | 3.430 | 135,530 | +0.00(+0.00%) |
Jun 15, 2020 | 3.280 | 3.460 | 3.223 | 3.430 | 91,369 | +0.06(+1.78%) |
Jun 12, 2020 | 3.350 | 3.520 | 3.295 | 3.370 | 196,300 | +0.06(+1.81%) |
Jun 11, 2020 | 3.277 | 3.330 | 3.195 | 3.310 | 204,533 | -0.01(-0.30%) |
Jun 10, 2020 | 3.500 | 3.500 | 3.300 | 3.320 | 175,318 | -0.23(-6.48%) |
Jun 09, 2020 | 3.490 | 3.630 | 3.420 | 3.550 | 220,301 | +0.01(+0.28%) |
Jun 08, 2020 | 3.450 | 3.570 | 3.440 | 3.540 | 313,910 | +0.14(+4.12%) |
Jun 05, 2020 | 3.440 | 3.480 | 3.362 | 3.400 | 221,800 | -0.01(-0.29%) |
Jun 04, 2020 | 3.340 | 3.440 | 3.290 | 3.410 | 197,307 | +0.09(+2.71%) |
Jun 03, 2020 | 3.270 | 3.366 | 3.260 | 3.320 | 201,855 | +0.06(+1.84%) |
Jun 02, 2020 | 3.170 | 3.335 | 3.150 | 3.260 | 158,641 | +0.10(+3.16%) |
Jun 01, 2020 | 3.110 | 3.240 | 3.060 | 3.160 | 417,649 | +0.07(+2.27%) |
May 29, 2020 | 3.170 | 3.250 | 3.090 | 3.090 | 621,600 | -0.12(-3.74%) |
May 28, 2020 | 3.310 | 3.340 | 3.200 | 3.210 | 964,706 | -0.09(-2.73%) |
May 27, 2020 | 3.360 | 3.360 | 3.120 | 3.300 | 874,785 | -0.39(-10.57%) |
May 26, 2020 | 3.570 | 3.820 | 3.530 | 3.690 | 315,511 | +0.17(+4.83%) |
May 22, 2020 | 3.520 | 3.560 | 3.420 | 3.520 | 194,200 | +0.01(+0.28%) |
May 21, 2020 | 3.490 | 3.620 | 3.410 | 3.510 | 456,844 | +0.13(+3.85%) |
May 20, 2020 | 3.450 | 3.490 | 3.250 | 3.380 | 507,654 | -0.01(-0.29%) |
May 19, 2020 | 3.270 | 3.445 | 3.220 | 3.390 | 500,794 | +0.10(+3.04%) |
May 18, 2020 | 3.290 | 3.420 | 3.260 | 3.290 | 196,490 | +0.08(+2.49%) |
May 15, 2020 | 3.210 | 3.235 | 3.100 | 3.210 | 161,300 | +0.00(+0.00%) |
May 14, 2020 | 3.200 | 3.285 | 3.030 | 3.210 | 260,886 | -0.02(-0.62%) |
May 13, 2020 | 3.400 | 3.400 | 3.110 | 3.230 | 314,147 | -0.17(-5.00%) |
May 12, 2020 | 3.520 | 3.560 | 3.380 | 3.400 | 69,421 | -0.10(-2.86%) |
May 11, 2020 | 3.560 | 3.590 | 3.480 | 3.500 | 75,506 | -0.06(-1.69%) |
May 08, 2020 | 3.620 | 3.638 | 3.550 | 3.560 | 91,100 | -0.04(-1.11%) |
May 07, 2020 | 3.660 | 3.690 | 3.545 | 3.600 | 147,462 | -0.02(-0.55%) |
May 06, 2020 | 3.590 | 3.640 | 3.570 | 3.620 | 442,847 | +0.03(+0.84%) |
May 05, 2020 | 3.640 | 3.681 | 3.560 | 3.590 | 859,149 | -0.03(-0.83%) |
May 04, 2020 | 3.590 | 3.640 | 3.540 | 3.620 | 302,188 | -0.02(-0.55%) |