Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.660 | 2.680 | 2.560 | 2.610 | 969,800 | -0.07(-2.61%) |
Jul 30, 2020 | 2.630 | 2.690 | 2.550 | 2.680 | 1,204,917 | +0.03(+1.13%) |
Jul 29, 2020 | 2.640 | 2.690 | 2.620 | 2.650 | 524,858 | +0.00(+0.00%) |
Jul 28, 2020 | 2.650 | 2.700 | 2.640 | 2.650 | 416,520 | -0.03(-1.12%) |
Jul 27, 2020 | 2.750 | 2.790 | 2.680 | 2.680 | 463,998 | -0.05(-1.83%) |
Jul 24, 2020 | 2.780 | 2.800 | 2.710 | 2.730 | 648,300 | -0.08(-2.85%) |
Jul 23, 2020 | 2.800 | 2.840 | 2.760 | 2.810 | 552,593 | -0.02(-0.71%) |
Jul 22, 2020 | 2.870 | 2.940 | 2.790 | 2.830 | 694,696 | -0.04(-1.39%) |
Jul 21, 2020 | 2.890 | 3.030 | 2.800 | 2.870 | 2,423,521 | +0.13(+4.74%) |
Jul 20, 2020 | 2.780 | 2.800 | 2.720 | 2.740 | 533,743 | -0.02(-0.72%) |
Jul 17, 2020 | 2.710 | 2.830 | 2.710 | 2.760 | 916,800 | +0.03(+1.10%) |
Jul 16, 2020 | 2.750 | 2.770 | 2.700 | 2.730 | 495,440 | -0.02(-0.73%) |
Jul 15, 2020 | 2.730 | 2.810 | 2.700 | 2.750 | 877,467 | +0.10(+3.77%) |
Jul 14, 2020 | 2.670 | 2.690 | 2.610 | 2.650 | 760,226 | -0.01(-0.38%) |
Jul 13, 2020 | 2.610 | 2.750 | 2.610 | 2.660 | 854,054 | +0.06(+2.31%) |
Jul 10, 2020 | 2.590 | 2.615 | 2.530 | 2.600 | 579,600 | +0.02(+0.78%) |
Jul 09, 2020 | 2.690 | 2.704 | 2.560 | 2.580 | 812,081 | -0.11(-4.09%) |
Jul 08, 2020 | 2.700 | 2.720 | 2.620 | 2.690 | 774,194 | -0.01(-0.37%) |
Jul 07, 2020 | 2.780 | 2.830 | 2.700 | 2.700 | 771,489 | -0.10(-3.57%) |
Jul 06, 2020 | 2.780 | 2.820 | 2.730 | 2.800 | 881,420 | +0.07(+2.56%) |
Jul 02, 2020 | 2.720 | 2.760 | 2.660 | 2.730 | 697,900 | +0.04(+1.49%) |
Jul 01, 2020 | 2.770 | 2.785 | 2.625 | 2.690 | 998,986 | -0.06(-2.18%) |
Jun 30, 2020 | 2.680 | 2.750 | 2.630 | 2.750 | 1,041,767 | +0.06(+2.23%) |
Jun 29, 2020 | 2.770 | 2.770 | 2.640 | 2.690 | 1,039,710 | -0.02(-0.74%) |
Jun 26, 2020 | 2.860 | 2.870 | 2.700 | 2.710 | 2,164,700 | -0.15(-5.24%) |
Jun 25, 2020 | 2.810 | 2.870 | 2.780 | 2.860 | 881,570 | +0.04(+1.42%) |
Jun 24, 2020 | 2.870 | 2.880 | 2.790 | 2.820 | 1,054,992 | -0.09(-3.09%) |
Jun 23, 2020 | 2.900 | 3.000 | 2.880 | 2.910 | 996,993 | +0.03(+1.04%) |
Jun 22, 2020 | 2.900 | 2.940 | 2.810 | 2.880 | 1,044,396 | -0.02(-0.69%) |
Jun 19, 2020 | 2.910 | 2.980 | 2.870 | 2.900 | 2,073,600 | +0.02(+0.69%) |
Jun 18, 2020 | 2.820 | 2.940 | 2.820 | 2.880 | 833,442 | +0.02(+0.70%) |
Jun 17, 2020 | 2.910 | 2.950 | 2.820 | 2.860 | 739,981 | -0.06(-2.05%) |
Jun 16, 2020 | 3.010 | 3.030 | 2.850 | 2.920 | 958,681 | +0.02(+0.69%) |
Jun 15, 2020 | 2.740 | 2.940 | 2.700 | 2.900 | 874,429 | +0.12(+4.32%) |
Jun 12, 2020 | 2.850 | 2.870 | 2.680 | 2.780 | 1,057,300 | +0.05(+1.83%) |
Jun 11, 2020 | 2.820 | 2.910 | 2.680 | 2.730 | 1,687,566 | -0.19(-6.51%) |
Jun 10, 2020 | 2.980 | 3.020 | 2.910 | 2.920 | 1,193,140 | -0.07(-2.34%) |
Jun 09, 2020 | 3.120 | 3.130 | 2.950 | 2.990 | 1,245,996 | -0.14(-4.47%) |
Jun 08, 2020 | 3.220 | 3.240 | 3.060 | 3.130 | 1,095,621 | +0.01(+0.32%) |
Jun 05, 2020 | 2.990 | 3.195 | 2.950 | 3.120 | 1,830,300 | +0.20(+6.85%) |
Jun 04, 2020 | 2.890 | 3.030 | 2.880 | 2.920 | 907,038 | +0.01(+0.34%) |
Jun 03, 2020 | 2.930 | 3.010 | 2.870 | 2.910 | 1,904,925 | +0.05(+1.75%) |
Jun 02, 2020 | 2.830 | 2.910 | 2.750 | 2.860 | 1,333,277 | +0.05(+1.78%) |
Jun 01, 2020 | 2.870 | 2.960 | 2.810 | 2.810 | 1,221,553 | -0.06(-2.09%) |
May 29, 2020 | 2.890 | 2.950 | 2.780 | 2.870 | 1,215,600 | -0.04(-1.37%) |
May 28, 2020 | 2.850 | 3.050 | 2.790 | 2.910 | 1,702,973 | +0.10(+3.56%) |
May 27, 2020 | 2.880 | 2.890 | 2.630 | 2.810 | 1,848,365 | -0.01(-0.35%) |
May 26, 2020 | 2.960 | 3.020 | 2.810 | 2.820 | 1,194,835 | -0.09(-3.09%) |
May 22, 2020 | 2.840 | 2.930 | 2.750 | 2.910 | 925,000 | +0.10(+3.56%) |
May 21, 2020 | 2.760 | 2.860 | 2.670 | 2.810 | 906,343 | +0.07(+2.55%) |
May 20, 2020 | 2.650 | 2.820 | 2.640 | 2.740 | 1,042,820 | +0.15(+5.79%) |
May 19, 2020 | 2.700 | 2.720 | 2.590 | 2.590 | 801,601 | -0.13(-4.78%) |
May 18, 2020 | 2.600 | 2.760 | 2.600 | 2.720 | 1,264,242 | +0.18(+7.09%) |
May 15, 2020 | 2.570 | 2.590 | 2.500 | 2.540 | 899,600 | -0.03(-1.17%) |
May 14, 2020 | 2.580 | 2.600 | 2.390 | 2.570 | 1,518,822 | -0.07(-2.65%) |
May 13, 2020 | 2.920 | 2.930 | 2.610 | 2.640 | 1,585,300 | -0.27(-9.28%) |
May 12, 2020 | 2.980 | 3.080 | 2.910 | 2.910 | 1,521,233 | -0.03(-1.02%) |
May 11, 2020 | 2.790 | 3.030 | 2.740 | 2.940 | 1,703,239 | +0.15(+5.38%) |
May 08, 2020 | 2.800 | 2.820 | 2.660 | 2.790 | 1,611,000 | +0.03(+1.09%) |
May 07, 2020 | 2.750 | 2.770 | 2.560 | 2.760 | 1,915,363 | +0.05(+1.85%) |
May 06, 2020 | 2.770 | 2.880 | 2.700 | 2.710 | 1,588,938 | -0.03(-1.09%) |
May 05, 2020 | 2.960 | 3.060 | 2.700 | 2.740 | 4,231,988 | -0.55(-16.72%) |
May 04, 2020 | 3.190 | 3.300 | 3.130 | 3.290 | 1,584,931 | +0.07(+2.17%) |