Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.900 | 2.900 | 2.860 | 2.875 | 4,600 | -0.04(-1.20%) |
Jul 30, 2020 | 2.895 | 2.910 | 2.865 | 2.910 | 1,106 | +0.00(+0.00%) |
Jul 29, 2020 | 2.880 | 2.910 | 2.770 | 2.910 | 10,085 | +0.00(+0.00%) |
Jul 28, 2020 | 2.940 | 2.980 | 2.870 | 2.910 | 5,654 | -0.04(-1.52%) |
Jul 27, 2020 | 2.890 | 2.970 | 2.890 | 2.955 | 14,943 | +0.06(+2.25%) |
Jul 24, 2020 | 2.850 | 2.890 | 2.768 | 2.890 | 2,500 | +0.00(+0.00%) |
Jul 23, 2020 | 2.860 | 2.900 | 2.740 | 2.890 | 14,370 | -0.04(-1.37%) |
Jul 22, 2020 | 2.753 | 2.940 | 2.753 | 2.930 | 6,088 | +0.00(+0.00%) |
Jul 21, 2020 | 2.470 | 2.990 | 2.470 | 2.930 | 11,533 | +0.02(+0.69%) |
Jul 20, 2020 | 2.790 | 2.910 | 2.690 | 2.910 | 1,716 | +0.10(+3.56%) |
Jul 17, 2020 | 2.890 | 2.960 | 2.810 | 2.810 | 24,800 | -0.15(-5.07%) |
Jul 16, 2020 | 2.810 | 2.960 | 2.810 | 2.960 | 8,944 | +0.08(+2.78%) |
Jul 15, 2020 | 2.828 | 2.900 | 2.670 | 2.880 | 15,340 | +0.05(+1.77%) |
Jul 14, 2020 | 2.700 | 2.920 | 2.700 | 2.830 | 3,399 | -0.02(-0.70%) |
Jul 13, 2020 | 2.740 | 2.897 | 2.732 | 2.850 | 9,479 | +0.21(+7.95%) |
Jul 10, 2020 | 2.860 | 2.920 | 2.640 | 2.640 | 1,400 | -0.15(-5.38%) |
Jul 09, 2020 | 2.780 | 2.870 | 2.760 | 2.790 | 18,082 | +0.02(+0.72%) |
Jul 08, 2020 | 2.600 | 2.780 | 2.540 | 2.770 | 63,293 | +0.11(+4.14%) |
Jul 07, 2020 | 2.600 | 2.820 | 2.553 | 2.660 | 14,264 | +0.03(+1.14%) |
Jul 06, 2020 | 2.960 | 2.980 | 2.280 | 2.630 | 107,864 | -0.34(-11.45%) |
Jul 02, 2020 | 2.900 | 2.970 | 2.800 | 2.970 | 69,800 | +0.19(+6.83%) |
Jul 01, 2020 | 2.840 | 2.890 | 2.770 | 2.780 | 6,300 | -0.13(-4.47%) |
Jun 30, 2020 | 2.880 | 2.910 | 2.770 | 2.910 | 9,866 | +0.01(+0.34%) |
Jun 29, 2020 | 2.980 | 3.100 | 2.820 | 2.900 | 11,026 | -0.12(-3.97%) |
Jun 26, 2020 | 3.190 | 3.190 | 2.960 | 3.020 | 44,600 | -0.16(-5.09%) |
Jun 25, 2020 | 3.013 | 3.200 | 2.990 | 3.182 | 154,113 | +0.16(+5.36%) |
Jun 24, 2020 | 3.130 | 3.150 | 2.960 | 3.020 | 52,097 | -0.07(-2.27%) |
Jun 23, 2020 | 3.200 | 3.200 | 3.010 | 3.090 | 121,540 | +0.05(+1.64%) |
Jun 22, 2020 | 2.990 | 3.160 | 2.810 | 3.040 | 143,768 | +0.05(+1.67%) |
Jun 19, 2020 | 2.930 | 3.000 | 2.765 | 2.990 | 244,400 | +0.07(+2.40%) |
Jun 18, 2020 | 2.770 | 2.950 | 2.700 | 2.920 | 174,637 | +0.07(+2.46%) |
Jun 17, 2020 | 2.760 | 2.910 | 2.700 | 2.850 | 173,269 | +0.08(+2.89%) |
Jun 16, 2020 | 2.600 | 2.860 | 2.600 | 2.770 | 147,234 | +0.13(+4.92%) |
Jun 15, 2020 | 2.500 | 2.880 | 2.460 | 2.640 | 113,120 | -0.03(-1.12%) |
Jun 12, 2020 | 2.240 | 2.790 | 2.180 | 2.670 | 97,900 | +0.31(+13.14%) |
Jun 11, 2020 | 2.240 | 2.500 | 2.240 | 2.360 | 31,483 | -0.06(-2.48%) |
Jun 10, 2020 | 2.380 | 2.430 | 2.335 | 2.420 | 7,928 | +0.04(+1.69%) |
Jun 09, 2020 | 2.321 | 2.500 | 2.250 | 2.380 | 38,338 | +0.07(+3.02%) |
Jun 08, 2020 | 2.300 | 2.380 | 2.260 | 2.310 | 43,596 | +0.01(+0.43%) |
Jun 05, 2020 | 1.990 | 2.300 | 1.970 | 2.300 | 72,500 | +0.23(+11.38%) |
Jun 04, 2020 | 2.114 | 2.114 | 2.020 | 2.065 | 5,933 | -0.04(-2.13%) |
Jun 03, 2020 | 2.080 | 2.110 | 1.980 | 2.110 | 28,120 | +0.10(+4.72%) |
Jun 02, 2020 | 1.870 | 2.059 | 1.870 | 2.015 | 5,650 | -0.08(-3.59%) |
Jun 01, 2020 | 1.860 | 2.100 | 1.860 | 2.090 | 25,563 | +0.08(+3.98%) |
May 29, 2020 | 1.990 | 2.050 | 1.980 | 2.010 | 12,800 | +0.03(+1.52%) |
May 28, 2020 | 1.967 | 2.000 | 1.949 | 1.980 | 8,537 | +0.05(+2.59%) |
May 27, 2020 | 2.000 | 2.100 | 1.910 | 1.930 | 65,082 | -0.06(-3.02%) |
May 26, 2020 | 1.980 | 1.990 | 1.920 | 1.990 | 28,882 | +0.04(+2.05%) |
May 22, 2020 | 1.950 | 1.950 | 1.860 | 1.950 | 9,800 | +0.03(+1.35%) |
May 21, 2020 | 1.850 | 1.940 | 1.850 | 1.924 | 26,524 | +0.11(+6.29%) |
May 20, 2020 | 1.816 | 1.850 | 1.810 | 1.810 | 1,867 | +0.00(+0.01%) |
May 19, 2020 | 1.872 | 1.872 | 1.790 | 1.810 | 4,399 | +0.04(+2.26%) |
May 18, 2020 | 1.760 | 1.835 | 1.760 | 1.770 | 12,899 | -0.01(-0.56%) |
May 15, 2020 | 1.779 | 1.790 | 1.760 | 1.780 | 18,800 | +0.00(+0.00%) |
May 14, 2020 | 1.713 | 1.780 | 1.700 | 1.780 | 5,473 | +0.01(+0.56%) |
May 13, 2020 | 1.790 | 1.790 | 1.750 | 1.770 | 5,113 | -0.02(-1.06%) |
May 12, 2020 | 1.790 | 1.880 | 1.680 | 1.789 | 23,794 | -0.02(-1.17%) |
May 11, 2020 | 1.740 | 1.830 | 1.740 | 1.810 | 9,661 | +0.04(+2.26%) |
May 08, 2020 | 1.770 | 1.800 | 1.740 | 1.770 | 23,700 | -0.03(-1.67%) |
May 07, 2020 | 1.730 | 1.800 | 1.720 | 1.800 | 11,640 | +0.07(+4.05%) |
May 06, 2020 | 1.740 | 1.769 | 1.720 | 1.730 | 4,266 | -0.02(-1.14%) |
May 05, 2020 | 1.760 | 1.770 | 1.730 | 1.750 | 13,075 | -0.01(-0.57%) |
May 04, 2020 | 1.740 | 1.775 | 1.730 | 1.760 | 13,914 | +0.01(+0.57%) |