Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.195 | 2.239 | 2.175 | 2.235 | 2,313,293 | -0.01(-0.44%) |
Jul 30, 2020 | 2.264 | 2.274 | 2.175 | 2.244 | 3,371,549 | -0.02(-0.87%) |
Jul 29, 2020 | 2.274 | 2.304 | 2.235 | 2.264 | 2,200,707 | +0.02(+0.88%) |
Jul 28, 2020 | 2.323 | 2.383 | 2.235 | 2.244 | 3,924,391 | -0.11(-4.62%) |
Jul 27, 2020 | 2.412 | 2.422 | 2.323 | 2.353 | 2,438,196 | -0.06(-2.46%) |
Jul 24, 2020 | 2.442 | 2.482 | 2.403 | 2.412 | 2,314,203 | -0.04(-1.61%) |
Jul 23, 2020 | 2.492 | 2.492 | 2.393 | 2.452 | 3,446,508 | +0.00(+0.00%) |
Jul 22, 2020 | 2.551 | 2.551 | 2.422 | 2.452 | 5,997,553 | -0.18(-6.77%) |
Jul 21, 2020 | 2.452 | 2.640 | 2.452 | 2.630 | 7,532,163 | +0.23(+9.47%) |
Jul 20, 2020 | 2.452 | 2.452 | 2.323 | 2.403 | 4,208,532 | -0.04(-1.62%) |
Jul 17, 2020 | 2.551 | 2.635 | 2.412 | 2.442 | 3,951,471 | -0.10(-3.89%) |
Jul 16, 2020 | 2.521 | 2.600 | 2.482 | 2.541 | 4,068,519 | -0.03(-1.15%) |
Jul 15, 2020 | 2.531 | 2.600 | 2.492 | 2.571 | 5,813,854 | +0.10(+4.00%) |
Jul 14, 2020 | 2.314 | 2.472 | 2.284 | 2.472 | 4,650,964 | +0.18(+7.76%) |
Jul 13, 2020 | 2.383 | 2.412 | 2.274 | 2.294 | 7,108,757 | +0.02(+0.87%) |
Jul 10, 2020 | 2.165 | 2.343 | 2.126 | 2.274 | 7,405,735 | +0.15(+6.98%) |
Jul 09, 2020 | 2.225 | 2.252 | 2.121 | 2.126 | 3,526,677 | -0.11(-4.87%) |
Jul 08, 2020 | 2.126 | 2.254 | 2.086 | 2.235 | 4,518,324 | +0.11(+5.12%) |
Jul 07, 2020 | 2.126 | 2.205 | 2.096 | 2.126 | 4,459,793 | -0.06(-2.71%) |
Jul 06, 2020 | 2.244 | 2.254 | 2.096 | 2.185 | 5,693,161 | -0.05(-2.21%) |
Jul 02, 2020 | 2.264 | 2.284 | 2.175 | 2.235 | 5,504,388 | +0.01(+0.44%) |
Jul 01, 2020 | 2.274 | 2.363 | 2.205 | 2.225 | 4,530,292 | -0.03(-1.32%) |
Jun 30, 2020 | 2.264 | 2.284 | 2.195 | 2.254 | 4,269,651 | -0.04(-1.72%) |
Jun 29, 2020 | 2.254 | 2.373 | 2.254 | 2.294 | 5,846,384 | +0.09(+4.04%) |
Jun 26, 2020 | 2.412 | 2.422 | 2.155 | 2.205 | 8,909,092 | -0.18(-7.47%) |
Jun 25, 2020 | 2.304 | 2.511 | 2.284 | 2.383 | 8,240,407 | +0.02(+0.84%) |
Jun 24, 2020 | 2.501 | 2.511 | 2.314 | 2.363 | 9,954,914 | -0.18(-7.00%) |
Jun 23, 2020 | 2.630 | 2.650 | 2.511 | 2.541 | 8,731,323 | +0.01(+0.39%) |
Jun 22, 2020 | 2.590 | 2.610 | 2.422 | 2.531 | 7,992,762 | -0.01(-0.39%) |
Jun 19, 2020 | 2.670 | 2.670 | 2.521 | 2.541 | 14,968,542 | -0.06(-2.28%) |
Jun 18, 2020 | 2.670 | 2.768 | 2.581 | 2.600 | 7,529,412 | -0.08(-2.95%) |
Jun 17, 2020 | 2.966 | 2.966 | 2.679 | 2.679 | 6,480,370 | -0.26(-8.75%) |
Jun 16, 2020 | 2.986 | 2.996 | 2.768 | 2.937 | 7,672,862 | +0.15(+5.32%) |
Jun 15, 2020 | 2.670 | 2.828 | 2.630 | 2.788 | 6,273,140 | -0.04(-1.40%) |
Jun 12, 2020 | 2.996 | 2.996 | 2.768 | 2.828 | 5,149,485 | +0.10(+3.62%) |
Jun 11, 2020 | 2.808 | 3.035 | 2.729 | 2.729 | 6,594,672 | -0.42(-13.21%) |
Jun 10, 2020 | 3.342 | 3.362 | 3.085 | 3.144 | 5,556,436 | -0.25(-7.29%) |
Jun 09, 2020 | 3.688 | 3.688 | 3.273 | 3.391 | 7,509,670 | -0.34(-9.02%) |
Jun 08, 2020 | 3.540 | 3.925 | 3.372 | 3.727 | 12,319,543 | +0.46(+14.24%) |
Jun 05, 2020 | 2.857 | 3.287 | 2.798 | 3.263 | 11,627,151 | +0.47(+17.02%) |
Jun 04, 2020 | 2.689 | 2.798 | 2.670 | 2.788 | 5,588,832 | +0.02(+0.71%) |
Jun 03, 2020 | 2.857 | 2.857 | 2.729 | 2.768 | 4,147,144 | +0.01(+0.36%) |
Jun 02, 2020 | 2.818 | 2.897 | 2.719 | 2.759 | 5,600,923 | -0.06(-2.11%) |
Jun 01, 2020 | 2.590 | 2.848 | 2.571 | 2.818 | 11,145,987 | +0.24(+9.20%) |
May 29, 2020 | 2.551 | 2.670 | 2.521 | 2.581 | 5,779,086 | +0.00(+0.00%) |
May 28, 2020 | 2.650 | 2.699 | 2.561 | 2.581 | 5,270,001 | -0.13(-4.74%) |
May 27, 2020 | 2.670 | 2.710 | 2.571 | 2.709 | 5,257,736 | +0.05(+1.86%) |
May 26, 2020 | 2.768 | 2.788 | 2.650 | 2.660 | 4,603,765 | -0.05(-1.82%) |
May 22, 2020 | 2.620 | 2.709 | 2.571 | 2.709 | 4,368,576 | +0.04(+1.48%) |
May 21, 2020 | 2.719 | 2.729 | 2.561 | 2.670 | 5,787,793 | -0.02(-0.74%) |
May 20, 2020 | 2.640 | 2.719 | 2.600 | 2.689 | 5,148,049 | +0.15(+5.84%) |
May 19, 2020 | 2.709 | 2.729 | 2.541 | 2.541 | 4,941,703 | -0.15(-5.51%) |
May 18, 2020 | 2.759 | 2.818 | 2.610 | 2.689 | 7,926,679 | +0.08(+3.03%) |
May 15, 2020 | 2.531 | 2.670 | 2.482 | 2.610 | 4,937,392 | +0.10(+3.94%) |
May 14, 2020 | 2.373 | 2.571 | 2.225 | 2.511 | 6,391,755 | +0.09(+3.67%) |
May 13, 2020 | 2.670 | 2.719 | 2.403 | 2.422 | 9,675,682 | -0.25(-9.26%) |
May 12, 2020 | 2.778 | 2.798 | 2.670 | 2.670 | 4,240,992 | -0.04(-1.46%) |
May 11, 2020 | 2.749 | 2.788 | 2.679 | 2.709 | 4,345,151 | -0.05(-1.79%) |
May 08, 2020 | 2.689 | 2.768 | 2.670 | 2.759 | 4,763,531 | +0.09(+3.33%) |
May 07, 2020 | 2.620 | 2.739 | 2.610 | 2.670 | 5,273,204 | +0.14(+5.47%) |
May 06, 2020 | 2.620 | 2.650 | 2.521 | 2.531 | 4,446,672 | -0.06(-2.29%) |
May 05, 2020 | 2.768 | 2.798 | 2.581 | 2.590 | 5,746,041 | +0.00(+0.00%) |
May 04, 2020 | 2.403 | 2.650 | 2.363 | 2.590 | 5,276,759 | +0.08(+3.15%) |