Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.770 | 2.850 | 2.658 | 2.850 | 442,200 | +0.14(+5.17%) |
Jul 30, 2020 | 2.820 | 2.820 | 2.700 | 2.710 | 842,676 | -0.12(-4.24%) |
Jul 29, 2020 | 2.820 | 2.900 | 2.770 | 2.830 | 872,234 | +0.08(+2.91%) |
Jul 28, 2020 | 2.900 | 2.900 | 2.750 | 2.750 | 632,995 | -0.15(-5.17%) |
Jul 27, 2020 | 2.950 | 2.970 | 2.870 | 2.900 | 292,926 | -0.04(-1.36%) |
Jul 24, 2020 | 3.000 | 3.038 | 2.880 | 2.940 | 544,100 | -0.05(-1.67%) |
Jul 23, 2020 | 2.990 | 3.100 | 2.950 | 2.990 | 476,047 | +0.01(+0.34%) |
Jul 22, 2020 | 3.050 | 3.190 | 2.970 | 2.980 | 496,063 | -0.09(-2.93%) |
Jul 21, 2020 | 3.000 | 3.070 | 2.963 | 3.070 | 562,301 | +0.09(+3.02%) |
Jul 20, 2020 | 3.000 | 3.000 | 2.890 | 2.980 | 451,096 | +0.02(+0.68%) |
Jul 17, 2020 | 3.020 | 3.020 | 2.950 | 2.960 | 180,900 | -0.04(-1.33%) |
Jul 16, 2020 | 2.970 | 3.090 | 2.920 | 3.000 | 367,760 | +0.01(+0.33%) |
Jul 15, 2020 | 2.930 | 3.050 | 2.870 | 2.990 | 620,592 | +0.13(+4.55%) |
Jul 14, 2020 | 2.920 | 2.920 | 2.780 | 2.860 | 666,568 | -0.05(-1.72%) |
Jul 13, 2020 | 3.100 | 3.130 | 2.900 | 2.910 | 1,152,932 | -0.14(-4.59%) |
Jul 10, 2020 | 2.940 | 3.055 | 2.862 | 3.050 | 1,246,300 | +0.12(+4.10%) |
Jul 09, 2020 | 3.010 | 3.040 | 2.880 | 2.930 | 784,547 | -0.06(-2.01%) |
Jul 08, 2020 | 3.000 | 3.090 | 2.940 | 2.990 | 494,283 | -0.02(-0.66%) |
Jul 07, 2020 | 3.050 | 3.080 | 2.955 | 3.010 | 506,901 | -0.06(-1.95%) |
Jul 06, 2020 | 3.150 | 3.260 | 3.060 | 3.070 | 1,097,972 | +0.02(+0.66%) |
Jul 02, 2020 | 3.100 | 3.175 | 3.030 | 3.050 | 557,500 | +0.07(+2.35%) |
Jul 01, 2020 | 3.140 | 3.170 | 2.960 | 2.980 | 665,772 | -0.16(-5.10%) |
Jun 30, 2020 | 3.030 | 3.270 | 2.990 | 3.140 | 1,325,475 | +0.15(+5.02%) |
Jun 29, 2020 | 2.900 | 3.070 | 2.800 | 2.990 | 822,999 | +0.13(+4.55%) |
Jun 26, 2020 | 2.990 | 3.030 | 2.786 | 2.860 | 4,208,400 | -0.08(-2.72%) |
Jun 25, 2020 | 3.070 | 3.100 | 2.810 | 2.940 | 1,612,621 | -0.05(-1.67%) |
Jun 24, 2020 | 3.110 | 3.120 | 2.900 | 2.990 | 1,264,885 | -0.12(-3.86%) |
Jun 23, 2020 | 3.020 | 3.230 | 2.960 | 3.110 | 1,021,642 | +0.12(+4.01%) |
Jun 22, 2020 | 3.170 | 3.170 | 2.900 | 2.990 | 688,073 | -0.15(-4.78%) |
Jun 19, 2020 | 3.010 | 3.200 | 2.880 | 3.140 | 1,280,700 | +0.15(+5.02%) |
Jun 18, 2020 | 3.030 | 3.060 | 2.900 | 2.990 | 617,794 | -0.05(-1.64%) |
Jun 17, 2020 | 3.170 | 3.170 | 3.000 | 3.040 | 513,909 | -0.11(-3.49%) |
Jun 16, 2020 | 3.370 | 3.380 | 3.090 | 3.150 | 506,894 | +0.02(+0.64%) |
Jun 15, 2020 | 3.080 | 3.180 | 3.005 | 3.130 | 827,400 | -0.15(-4.57%) |
Jun 12, 2020 | 3.470 | 3.470 | 3.080 | 3.280 | 778,500 | +0.17(+5.47%) |
Jun 11, 2020 | 3.300 | 3.520 | 3.050 | 3.110 | 771,336 | -0.50(-13.85%) |
Jun 10, 2020 | 3.890 | 4.050 | 3.480 | 3.610 | 1,083,669 | -0.30(-7.67%) |
Jun 09, 2020 | 3.830 | 4.100 | 3.700 | 3.910 | 1,057,805 | -0.74(-15.91%) |
Jun 08, 2020 | 3.360 | 4.600 | 3.320 | 4.650 | 2,894,370 | +1.48(+46.68%) |
Jun 05, 2020 | 3.060 | 3.280 | 3.050 | 3.170 | 1,095,900 | +0.23(+7.82%) |
Jun 04, 2020 | 3.000 | 3.090 | 2.920 | 2.940 | 573,763 | -0.06(-2.00%) |
Jun 03, 2020 | 2.930 | 3.090 | 2.920 | 3.000 | 553,494 | +0.12(+4.17%) |
Jun 02, 2020 | 2.780 | 2.975 | 2.780 | 2.880 | 449,447 | +0.13(+4.73%) |
Jun 01, 2020 | 2.880 | 2.980 | 2.750 | 2.750 | 890,862 | -0.23(-7.87%) |
May 29, 2020 | 3.000 | 3.010 | 2.720 | 2.985 | 896,000 | -0.12(-3.71%) |
May 28, 2020 | 3.210 | 3.240 | 3.040 | 3.100 | 1,001,438 | -0.10(-3.13%) |
May 27, 2020 | 3.210 | 3.290 | 3.090 | 3.200 | 745,812 | +0.09(+2.89%) |
May 26, 2020 | 3.100 | 3.210 | 3.070 | 3.110 | 508,355 | +0.10(+3.32%) |
May 22, 2020 | 2.980 | 3.090 | 2.870 | 3.010 | 361,300 | +0.06(+2.03%) |
May 21, 2020 | 2.930 | 3.050 | 2.890 | 2.950 | 186,102 | +0.02(+0.68%) |
May 20, 2020 | 2.920 | 3.020 | 2.890 | 2.930 | 194,760 | +0.04(+1.38%) |
May 19, 2020 | 2.920 | 3.010 | 2.860 | 2.890 | 256,839 | -0.03(-1.03%) |
May 18, 2020 | 2.980 | 3.050 | 2.890 | 2.920 | 389,036 | +0.06(+2.10%) |
May 15, 2020 | 2.810 | 2.910 | 2.780 | 2.860 | 196,600 | +0.03(+1.06%) |
May 14, 2020 | 2.820 | 2.890 | 2.620 | 2.830 | 222,599 | +0.02(+0.71%) |
May 13, 2020 | 3.000 | 3.000 | 2.710 | 2.810 | 486,209 | -0.20(-6.64%) |
May 12, 2020 | 2.950 | 3.110 | 2.900 | 3.010 | 306,925 | +0.11(+3.79%) |
May 11, 2020 | 3.130 | 3.130 | 2.900 | 2.900 | 430,593 | -0.20(-6.45%) |
May 08, 2020 | 3.140 | 3.170 | 3.070 | 3.100 | 254,600 | -0.01(-0.32%) |
May 07, 2020 | 3.090 | 3.150 | 3.010 | 3.110 | 167,536 | +0.07(+2.30%) |
May 06, 2020 | 3.090 | 3.170 | 2.980 | 3.040 | 198,810 | -0.06(-1.94%) |
May 05, 2020 | 3.200 | 3.370 | 3.075 | 3.100 | 239,834 | -0.08(-2.52%) |
May 04, 2020 | 3.180 | 3.230 | 3.060 | 3.180 | 167,360 | -0.02(-0.63%) |