Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.900 | 2.900 | 2.780 | 2.780 | 3,600 | -0.10(-3.47%) |
Jul 30, 2020 | 2.872 | 2.880 | 2.870 | 2.880 | 2,850 | -0.13(-4.32%) |
Jul 29, 2020 | 2.910 | 3.010 | 2.910 | 3.010 | 2,284 | -0.03(-0.82%) |
Jul 28, 2020 | 3.005 | 3.035 | 3.005 | 3.035 | 1,552 | +0.01(+0.17%) |
Jul 27, 2020 | 3.030 | 3.045 | 3.030 | 3.030 | 2,393 | +0.04(+1.34%) |
Jul 24, 2020 | 2.990 | 2.990 | 2.987 | 2.990 | 2,500 | +0.00(+0.00%) |
Jul 23, 2020 | 2.990 | 2.990 | 2.990 | 2.990 | 447 | -0.00(-0.13%) |
Jul 22, 2020 | 2.970 | 2.994 | 2.970 | 2.994 | 1,552 | +0.04(+1.42%) |
Jul 21, 2020 | 2.976 | 2.976 | 2.952 | 2.952 | 1,557 | -0.04(-1.27%) |
Jul 20, 2020 | 2.959 | 2.990 | 2.959 | 2.990 | 2,352 | +0.01(+0.30%) |
Jul 17, 2020 | 2.927 | 2.981 | 2.927 | 2.981 | 4,100 | +0.05(+1.65%) |
Jul 16, 2020 | 2.959 | 2.959 | 2.933 | 2.933 | 2,661 | -0.03(-0.93%) |
Jul 15, 2020 | 2.920 | 2.960 | 2.920 | 2.960 | 2,562 | +0.01(+0.34%) |
Jul 14, 2020 | 2.970 | 2.980 | 2.920 | 2.950 | 2,353 | -0.02(-0.67%) |
Jul 10, 2020 | 2.970 | 2.970 | 2.970 | 0 | -0.02(-0.83%) | |
Jul 09, 2020 | 2.990 | 2.995 | 2.990 | 2.995 | 1,230 | +0.01(+0.34%) |
Jul 08, 2020 | 2.985 | 3.020 | 2.966 | 2.985 | 9,276 | +0.02(+0.84%) |
Jul 07, 2020 | 2.970 | 2.970 | 2.960 | 2.960 | 1,250 | -0.05(-1.66%) |
Jul 06, 2020 | 2.995 | 3.010 | 2.990 | 3.010 | 10,359 | +0.01(+0.33%) |
Jul 02, 2020 | 3.002 | 3.038 | 2.985 | 3.000 | 2,700 | +0.02(+0.84%) |
Jul 01, 2020 | 2.950 | 2.975 | 2.950 | 2.975 | 977 | +0.02(+0.76%) |
Jun 30, 2020 | 2.975 | 2.975 | 2.950 | 2.953 | 2,669 | -0.06(-1.91%) |
Jun 29, 2020 | 3.024 | 3.024 | 3.000 | 3.010 | 4,134 | +0.04(+1.35%) |
Jun 26, 2020 | 2.970 | 2.970 | 2.970 | 2.970 | 300 | -0.01(-0.34%) |
Jun 25, 2020 | 2.965 | 2.990 | 2.950 | 2.980 | 32,572 | +0.02(+0.68%) |
Jun 24, 2020 | 2.950 | 2.960 | 2.950 | 2.960 | 40,597 | -0.10(-3.27%) |
Jun 23, 2020 | 3.030 | 3.060 | 3.030 | 3.060 | 2,879 | -0.01(-0.33%) |
Jun 22, 2020 | 3.060 | 3.120 | 2.990 | 3.070 | 4,168 | +0.11(+3.72%) |
Jun 19, 2020 | 3.180 | 3.180 | 2.960 | 2.960 | 3,400 | -0.06(-1.99%) |
Jun 18, 2020 | 3.090 | 3.090 | 3.020 | 3.020 | 706 | -0.12(-3.82%) |
Jun 17, 2020 | 3.090 | 3.150 | 3.090 | 3.140 | 2,013 | +0.08(+2.61%) |
Jun 16, 2020 | 3.240 | 3.240 | 3.060 | 3.060 | 3,506 | -0.05(-1.61%) |
Jun 15, 2020 | 3.140 | 3.140 | 3.090 | 3.110 | 5,149 | +0.01(+0.32%) |
Jun 12, 2020 | 3.100 | 3.140 | 3.060 | 3.100 | 1,900 | -0.02(-0.64%) |
Jun 11, 2020 | 3.145 | 3.145 | 3.070 | 3.120 | 34,055 | -0.06(-1.89%) |
Jun 10, 2020 | 3.180 | 3.180 | 3.180 | 3.180 | 1,777 | -0.04(-1.24%) |
Jun 09, 2020 | 3.200 | 3.220 | 3.200 | 3.220 | 510 | +0.03(+0.94%) |
Jun 08, 2020 | 3.195 | 3.195 | 3.145 | 3.190 | 2,887 | +0.00(+0.00%) |
Jun 05, 2020 | 3.185 | 3.190 | 3.100 | 3.190 | 2,900 | +0.02(+0.63%) |
Jun 04, 2020 | 3.180 | 3.180 | 3.134 | 3.170 | 1,737 | -0.14(-4.23%) |
Jun 03, 2020 | 3.290 | 3.310 | 3.270 | 3.310 | 7,038 | -0.06(-1.78%) |
Jun 02, 2020 | 3.305 | 3.370 | 3.305 | 3.370 | 3,352 | +0.16(+4.98%) |
Jun 01, 2020 | 3.200 | 3.230 | 3.200 | 3.210 | 3,187 | -0.03(-0.93%) |
May 29, 2020 | 3.210 | 3.240 | 3.140 | 3.240 | 70,700 | -0.04(-1.22%) |
May 28, 2020 | 3.245 | 3.280 | 3.220 | 3.280 | 858 | +0.07(+2.26%) |
May 27, 2020 | 3.200 | 3.220 | 3.195 | 3.208 | 1,610 | +0.09(+2.80%) |
May 26, 2020 | 3.220 | 3.250 | 3.120 | 3.120 | 462 | -0.10(-3.11%) |
May 22, 2020 | 3.150 | 3.220 | 3.150 | 3.220 | 1,100 | +0.06(+1.90%) |
May 21, 2020 | 3.245 | 3.245 | 3.160 | 3.160 | 2,089 | +0.00(+0.00%) |
May 20, 2020 | 3.151 | 3.175 | 3.145 | 3.160 | 10,770 | +0.01(+0.32%) |
May 19, 2020 | 3.160 | 3.197 | 3.150 | 3.150 | 3,009 | -0.14(-4.26%) |
May 18, 2020 | 3.230 | 3.300 | 3.230 | 3.290 | 3,923 | +0.13(+4.24%) |
May 15, 2020 | 3.140 | 3.156 | 3.112 | 3.156 | 2,200 | -0.02(-0.59%) |
May 14, 2020 | 3.150 | 3.175 | 3.150 | 3.175 | 2,220 | -0.01(-0.16%) |
May 13, 2020 | 3.200 | 3.215 | 3.180 | 3.180 | 8,268 | -0.07(-2.15%) |
May 12, 2020 | 3.160 | 3.275 | 3.160 | 3.250 | 5,384 | +0.17(+5.52%) |
May 11, 2020 | 3.143 | 3.161 | 3.080 | 3.080 | 1,459 | -0.07(-2.22%) |
May 08, 2020 | 3.090 | 3.150 | 3.045 | 3.150 | 4,400 | +0.14(+4.79%) |
May 07, 2020 | 2.995 | 3.050 | 2.995 | 3.006 | 12,938 | +0.07(+2.24%) |
May 06, 2020 | 2.940 | 2.940 | 2.940 | 2.940 | 267 | -0.08(-2.65%) |
May 05, 2020 | 2.992 | 3.080 | 2.985 | 3.020 | 1,129 | +0.10(+3.25%) |
May 04, 2020 | 2.850 | 3.040 | 2.850 | 2.925 | 4,271 | -0.08(-2.50%) |