Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.338 | 3.367 | 3.187 | 3.194 | 60,986,216 | -0.15(-4.52%) |
Jul 30, 2020 | 3.345 | 3.351 | 3.268 | 3.345 | 52,870,544 | -0.07(-2.05%) |
Jul 29, 2020 | 3.397 | 3.423 | 3.353 | 3.415 | 39,528,416 | +0.05(+1.42%) |
Jul 28, 2020 | 3.345 | 3.397 | 3.338 | 3.367 | 31,326,560 | -0.06(-1.72%) |
Jul 27, 2020 | 3.283 | 3.430 | 3.257 | 3.426 | 44,411,352 | +0.11(+3.33%) |
Jul 24, 2020 | 3.308 | 3.365 | 3.238 | 3.316 | 45,962,712 | +0.01(+0.45%) |
Jul 23, 2020 | 3.386 | 3.395 | 3.284 | 3.301 | 59,576,992 | -0.09(-2.67%) |
Jul 22, 2020 | 3.377 | 3.410 | 3.352 | 3.392 | 57,768,600 | +0.04(+1.31%) |
Jul 21, 2020 | 3.322 | 3.421 | 3.319 | 3.348 | 108,845,512 | +0.13(+4.08%) |
Jul 20, 2020 | 3.180 | 3.242 | 3.158 | 3.217 | 43,261,568 | +0.01(+0.46%) |
Jul 17, 2020 | 3.264 | 3.282 | 3.191 | 3.202 | 54,450,940 | -0.02(-0.57%) |
Jul 16, 2020 | 3.246 | 3.282 | 3.204 | 3.220 | 45,204,108 | -0.06(-1.78%) |
Jul 15, 2020 | 3.290 | 3.311 | 3.222 | 3.279 | 54,033,140 | +0.05(+1.47%) |
Jul 14, 2020 | 3.042 | 3.259 | 3.022 | 3.231 | 63,553,968 | +0.12(+3.99%) |
Jul 13, 2020 | 3.151 | 3.191 | 3.104 | 3.107 | 59,046,940 | -0.07(-2.07%) |
Jul 10, 2020 | 3.096 | 3.177 | 3.074 | 3.173 | 43,460,012 | +0.06(+1.99%) |
Jul 09, 2020 | 3.231 | 3.239 | 3.093 | 3.111 | 56,580,028 | -0.08(-2.63%) |
Jul 08, 2020 | 3.144 | 3.202 | 3.140 | 3.195 | 38,577,184 | +0.11(+3.55%) |
Jul 07, 2020 | 3.144 | 3.184 | 3.082 | 3.085 | 50,560,300 | -0.08(-2.42%) |
Jul 06, 2020 | 3.184 | 3.257 | 3.122 | 3.162 | 64,568,124 | +0.07(+2.24%) |
Jul 02, 2020 | 3.107 | 3.169 | 3.074 | 3.093 | 56,261,468 | +0.01(+0.35%) |
Jul 01, 2020 | 3.053 | 3.140 | 3.045 | 3.082 | 52,754,752 | +0.07(+2.18%) |
Jun 30, 2020 | 2.958 | 3.045 | 2.914 | 3.016 | 44,191,176 | -0.00(-0.12%) |
Jun 29, 2020 | 2.987 | 3.036 | 2.943 | 3.020 | 33,757,860 | +0.09(+3.11%) |
Jun 26, 2020 | 3.001 | 3.011 | 2.910 | 2.929 | 59,155,616 | -0.13(-4.40%) |
Jun 25, 2020 | 3.005 | 3.063 | 2.958 | 3.063 | 46,296,496 | +0.07(+2.19%) |
Jun 24, 2020 | 3.136 | 3.136 | 2.969 | 2.998 | 60,896,540 | -0.19(-6.06%) |
Jun 23, 2020 | 3.118 | 3.264 | 3.096 | 3.191 | 67,804,136 | +0.15(+5.04%) |
Jun 22, 2020 | 3.107 | 3.133 | 3.023 | 3.038 | 53,123,096 | -0.03(-0.95%) |
Jun 19, 2020 | 3.155 | 3.155 | 3.027 | 3.067 | 56,954,636 | -0.01(-0.24%) |
Jun 18, 2020 | 3.020 | 3.111 | 3.016 | 3.074 | 37,847,496 | -0.03(-0.94%) |
Jun 17, 2020 | 3.111 | 3.180 | 3.063 | 3.104 | 45,481,952 | -0.01(-0.35%) |
Jun 16, 2020 | 3.209 | 3.264 | 3.093 | 3.115 | 85,087,064 | +0.06(+1.91%) |
Jun 15, 2020 | 2.848 | 3.111 | 2.750 | 3.056 | 85,687,216 | -0.04(-1.18%) |
Jun 12, 2020 | 3.100 | 3.177 | 2.974 | 3.093 | 92,187,632 | +0.14(+4.82%) |
Jun 11, 2020 | 2.991 | 3.118 | 2.929 | 2.950 | 118,621,096 | -0.29(-9.00%) |
Jun 10, 2020 | 3.414 | 3.414 | 3.242 | 3.242 | 92,642,616 | -0.15(-4.31%) |
Jun 09, 2020 | 3.370 | 3.417 | 3.341 | 3.388 | 80,021,328 | -0.16(-4.42%) |
Jun 08, 2020 | 3.406 | 3.545 | 3.341 | 3.545 | 85,901,144 | +0.16(+4.63%) |
Jun 05, 2020 | 3.406 | 3.434 | 3.341 | 3.388 | 88,019,280 | +0.21(+6.54%) |
Jun 04, 2020 | 3.133 | 3.240 | 3.067 | 3.180 | 102,613,920 | -0.02(-0.57%) |
Jun 03, 2020 | 3.198 | 3.242 | 3.155 | 3.198 | 93,988,768 | +0.14(+4.65%) |
Jun 02, 2020 | 2.925 | 3.063 | 2.907 | 3.056 | 83,452,928 | +0.21(+7.30%) |
Jun 01, 2020 | 2.808 | 2.874 | 2.783 | 2.848 | 56,391,552 | +0.07(+2.36%) |
May 29, 2020 | 2.753 | 2.819 | 2.695 | 2.783 | 78,620,344 | +0.00(+0.13%) |
May 28, 2020 | 2.848 | 2.865 | 2.764 | 2.779 | 61,324,068 | -0.08(-2.81%) |
May 27, 2020 | 2.856 | 2.877 | 2.728 | 2.859 | 70,138,032 | +0.08(+3.02%) |
May 26, 2020 | 2.830 | 2.834 | 2.743 | 2.775 | 78,790,888 | +0.20(+7.79%) |
May 22, 2020 | 2.535 | 2.600 | 2.487 | 2.575 | 63,486,020 | -0.04(-1.67%) |
May 21, 2020 | 2.637 | 2.675 | 2.564 | 2.619 | 66,242,616 | +0.07(+2.72%) |
May 20, 2020 | 2.531 | 2.600 | 2.527 | 2.549 | 67,130,480 | +0.10(+4.02%) |
May 19, 2020 | 2.502 | 2.516 | 2.447 | 2.451 | 79,184,120 | -0.04(-1.75%) |
May 18, 2020 | 2.425 | 2.502 | 2.389 | 2.495 | 108,885,544 | +0.27(+12.13%) |
May 15, 2020 | 2.279 | 2.381 | 2.225 | 2.225 | 81,018,200 | +0.02(+0.99%) |
May 14, 2020 | 2.163 | 2.217 | 2.093 | 2.203 | 144,381,040 | -0.03(-1.31%) |
May 13, 2020 | 2.360 | 2.360 | 2.221 | 2.232 | 66,522,876 | -0.12(-5.26%) |
May 12, 2020 | 2.465 | 2.480 | 2.352 | 2.356 | 68,359,360 | -0.04(-1.52%) |
May 11, 2020 | 2.458 | 2.504 | 2.389 | 2.392 | 71,593,632 | -0.11(-4.37%) |
May 08, 2020 | 2.371 | 2.509 | 2.363 | 2.502 | 73,521,368 | +0.19(+8.37%) |
May 07, 2020 | 2.290 | 2.360 | 2.272 | 2.309 | 88,345,088 | +0.00(+0.00%) |
May 06, 2020 | 2.403 | 2.436 | 2.301 | 2.309 | 70,814,184 | -0.15(-5.94%) |
May 05, 2020 | 2.484 | 2.540 | 2.433 | 2.454 | 75,299,344 | +0.07(+2.91%) |
May 04, 2020 | 2.352 | 2.414 | 2.334 | 2.385 | 54,502,956 | -0.01(-0.46%) |