Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.950 | 4.000 | 3.235 | 3.480 | 5,025,900 | -0.31(-8.18%) |
Jul 30, 2020 | 3.610 | 3.850 | 3.420 | 3.790 | 4,238,010 | +0.21(+5.87%) |
Jul 29, 2020 | 3.170 | 3.640 | 3.140 | 3.580 | 3,278,137 | +0.49(+15.86%) |
Jul 28, 2020 | 3.100 | 3.170 | 3.050 | 3.090 | 1,088,450 | -0.03(-0.96%) |
Jul 27, 2020 | 2.990 | 3.130 | 2.980 | 3.120 | 908,349 | +0.14(+4.70%) |
Jul 24, 2020 | 2.990 | 3.050 | 2.960 | 2.980 | 903,000 | -0.05(-1.65%) |
Jul 23, 2020 | 3.120 | 3.150 | 2.980 | 3.030 | 1,121,492 | -0.08(-2.57%) |
Jul 22, 2020 | 3.100 | 3.220 | 3.090 | 3.110 | 1,083,434 | -0.01(-0.32%) |
Jul 21, 2020 | 3.060 | 3.150 | 3.060 | 3.120 | 777,774 | +0.02(+0.65%) |
Jul 20, 2020 | 3.090 | 3.120 | 2.980 | 3.100 | 1,352,204 | +0.00(+0.00%) |
Jul 17, 2020 | 3.180 | 3.210 | 3.090 | 3.100 | 769,900 | -0.09(-2.82%) |
Jul 16, 2020 | 3.230 | 3.280 | 3.110 | 3.190 | 962,435 | -0.04(-1.24%) |
Jul 15, 2020 | 3.170 | 3.290 | 3.100 | 3.230 | 1,761,693 | +0.10(+3.19%) |
Jul 14, 2020 | 3.050 | 3.200 | 3.040 | 3.130 | 1,418,387 | +0.10(+3.30%) |
Jul 13, 2020 | 3.200 | 3.210 | 3.020 | 3.030 | 1,691,809 | -0.15(-4.72%) |
Jul 10, 2020 | 3.080 | 3.240 | 3.000 | 3.180 | 1,677,500 | +0.07(+2.25%) |
Jul 09, 2020 | 2.950 | 3.360 | 2.810 | 3.110 | 5,275,071 | +0.17(+5.78%) |
Jul 08, 2020 | 2.900 | 2.970 | 2.810 | 2.940 | 1,636,982 | +0.03(+1.03%) |
Jul 07, 2020 | 3.110 | 3.110 | 2.880 | 2.910 | 2,195,387 | -0.22(-7.03%) |
Jul 06, 2020 | 3.130 | 3.190 | 3.070 | 3.130 | 1,132,041 | -0.03(-0.95%) |
Jul 02, 2020 | 3.200 | 3.240 | 3.090 | 3.160 | 1,678,700 | -0.02(-0.63%) |
Jul 01, 2020 | 3.210 | 3.260 | 3.140 | 3.180 | 1,371,767 | -0.03(-0.93%) |
Jun 30, 2020 | 3.230 | 3.290 | 3.160 | 3.210 | 1,425,713 | -0.05(-1.53%) |
Jun 29, 2020 | 3.230 | 3.270 | 3.090 | 3.260 | 1,908,989 | +0.01(+0.31%) |
Jun 26, 2020 | 3.370 | 3.381 | 3.100 | 3.250 | 9,648,000 | -0.14(-4.13%) |
Jun 25, 2020 | 3.170 | 3.430 | 3.120 | 3.390 | 2,992,822 | +0.24(+7.62%) |
Jun 24, 2020 | 3.330 | 3.380 | 3.140 | 3.150 | 2,153,835 | -0.17(-5.12%) |
Jun 23, 2020 | 3.270 | 3.540 | 3.240 | 3.320 | 3,463,928 | +0.07(+2.15%) |
Jun 22, 2020 | 3.320 | 3.340 | 3.150 | 3.250 | 1,933,628 | -0.11(-3.27%) |
Jun 19, 2020 | 3.290 | 3.410 | 3.210 | 3.360 | 2,850,100 | +0.12(+3.70%) |
Jun 18, 2020 | 3.180 | 3.250 | 3.080 | 3.240 | 1,581,761 | +0.04(+1.25%) |
Jun 17, 2020 | 3.290 | 3.320 | 3.120 | 3.200 | 2,671,785 | +0.03(+0.95%) |
Jun 16, 2020 | 3.280 | 3.330 | 3.110 | 3.170 | 1,697,248 | +0.03(+0.96%) |
Jun 15, 2020 | 3.040 | 3.320 | 3.000 | 3.140 | 2,522,422 | -0.01(-0.32%) |
Jun 12, 2020 | 3.070 | 3.260 | 2.960 | 3.150 | 3,232,200 | +0.38(+13.72%) |
Jun 11, 2020 | 3.100 | 3.320 | 2.750 | 2.770 | 4,885,248 | -0.57(-17.07%) |
Jun 10, 2020 | 3.800 | 3.800 | 3.300 | 3.340 | 4,202,309 | -0.40(-10.70%) |
Jun 09, 2020 | 3.500 | 4.050 | 3.410 | 3.740 | 8,915,173 | +0.40(+11.98%) |
Jun 08, 2020 | 3.350 | 3.420 | 3.290 | 3.340 | 2,904,310 | +0.01(+0.30%) |
Jun 05, 2020 | 3.520 | 3.560 | 3.250 | 3.330 | 4,257,700 | -0.14(-4.03%) |
Jun 04, 2020 | 3.180 | 3.550 | 3.130 | 3.470 | 7,258,393 | +0.35(+11.22%) |
Jun 03, 2020 | 3.450 | 3.450 | 3.100 | 3.120 | 7,837,737 | -0.24(-7.14%) |
Jun 02, 2020 | 3.730 | 3.840 | 3.130 | 3.360 | 33,429,468 | +0.77(+29.73%) |
Jun 01, 2020 | 2.420 | 2.710 | 2.420 | 2.590 | 5,409,969 | +0.15(+6.15%) |
May 29, 2020 | 2.290 | 2.480 | 2.250 | 2.440 | 2,698,300 | +0.17(+7.49%) |
May 28, 2020 | 2.350 | 2.490 | 2.250 | 2.270 | 3,013,341 | -0.07(-2.99%) |
May 27, 2020 | 2.170 | 2.410 | 2.040 | 2.340 | 5,246,030 | +0.22(+10.38%) |
May 26, 2020 | 2.030 | 2.340 | 1.940 | 2.120 | 7,827,806 | +0.20(+10.42%) |
May 22, 2020 | 1.950 | 2.050 | 1.900 | 1.920 | 1,770,300 | +0.00(+0.00%) |
May 21, 2020 | 1.840 | 1.940 | 1.770 | 1.920 | 1,416,713 | +0.09(+4.92%) |
May 20, 2020 | 1.780 | 1.910 | 1.740 | 1.830 | 1,433,066 | +0.10(+5.78%) |
May 19, 2020 | 1.650 | 1.930 | 1.630 | 1.730 | 4,930,839 | +0.10(+6.13%) |
May 18, 2020 | 1.660 | 1.680 | 1.600 | 1.630 | 871,913 | +0.03(+1.87%) |
May 15, 2020 | 1.620 | 1.620 | 1.530 | 1.600 | 910,500 | +0.00(+0.00%) |
May 14, 2020 | 1.590 | 1.610 | 1.510 | 1.600 | 1,137,008 | +0.00(+0.00%) |
May 13, 2020 | 1.720 | 1.740 | 1.510 | 1.600 | 2,504,712 | -0.08(-4.76%) |
May 12, 2020 | 1.540 | 1.920 | 1.500 | 1.680 | 8,723,157 | +0.16(+10.53%) |
May 11, 2020 | 1.650 | 1.650 | 1.520 | 1.520 | 1,295,083 | -0.10(-6.17%) |
May 08, 2020 | 1.580 | 1.710 | 1.580 | 1.620 | 1,196,900 | +0.04(+2.53%) |
May 07, 2020 | 1.530 | 1.660 | 1.530 | 1.580 | 1,165,369 | +0.07(+4.64%) |
May 06, 2020 | 1.450 | 1.650 | 1.420 | 1.510 | 1,765,426 | +0.04(+2.72%) |
May 05, 2020 | 1.500 | 1.550 | 1.450 | 1.470 | 914,077 | +0.00(+0.00%) |
May 04, 2020 | 1.460 | 1.500 | 1.410 | 1.470 | 498,120 | +0.00(+0.00%) |