Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.528 | 3.674 | 3.288 | 3.321 | 15,350 | -0.20(-5.67%) |
Jul 30, 2020 | 3.324 | 3.720 | 3.204 | 3.520 | 94,583 | +0.09(+2.59%) |
Jul 29, 2020 | 3.480 | 3.520 | 3.361 | 3.432 | 7,297 | -0.09(-2.51%) |
Jul 28, 2020 | 3.720 | 3.720 | 3.400 | 3.520 | 12,662 | -0.02(-0.56%) |
Jul 27, 2020 | 3.440 | 3.560 | 3.400 | 3.540 | 15,442 | +0.10(+2.90%) |
Jul 24, 2020 | 3.326 | 3.680 | 3.326 | 3.440 | 18,150 | +0.05(+1.62%) |
Jul 23, 2020 | 3.329 | 3.440 | 3.320 | 3.386 | 7,329 | -0.01(-0.42%) |
Jul 22, 2020 | 3.320 | 3.400 | 3.320 | 3.400 | 10,667 | +0.08(+2.35%) |
Jul 21, 2020 | 3.590 | 3.590 | 3.289 | 3.322 | 36,913 | -0.20(-5.62%) |
Jul 20, 2020 | 3.600 | 3.640 | 3.440 | 3.520 | 40,210 | -0.09(-2.44%) |
Jul 17, 2020 | 3.688 | 3.880 | 3.524 | 3.608 | 39,125 | -0.11(-3.01%) |
Jul 16, 2020 | 3.920 | 4.000 | 3.680 | 3.720 | 51,953 | -0.28(-6.97%) |
Jul 15, 2020 | 4.520 | 4.520 | 3.840 | 3.999 | 110,970 | -0.32(-7.44%) |
Jul 14, 2020 | 3.520 | 4.360 | 3.400 | 4.320 | 231,195 | +0.24(+5.88%) |
Jul 13, 2020 | 3.520 | 6.400 | 3.400 | 4.080 | 6,057,601 | +0.80(+24.39%) |
Jul 10, 2020 | 3.046 | 4.080 | 3.046 | 3.280 | 366,400 | +0.20(+6.52%) |
Jul 09, 2020 | 2.960 | 3.146 | 2.924 | 3.079 | 8,936 | +0.06(+1.83%) |
Jul 08, 2020 | 3.049 | 3.160 | 2.962 | 3.024 | 8,654 | -0.10(-3.08%) |
Jul 07, 2020 | 3.000 | 3.240 | 3.000 | 3.120 | 8,815 | +0.04(+1.30%) |
Jul 06, 2020 | 3.160 | 3.200 | 3.000 | 3.080 | 4,399 | -0.13(-3.99%) |
Jul 02, 2020 | 3.360 | 3.360 | 3.208 | 3.208 | 1,800 | +0.01(+0.25%) |
Jul 01, 2020 | 3.126 | 3.200 | 3.000 | 3.200 | 7,687 | +0.04(+1.27%) |
Jun 30, 2020 | 3.080 | 3.250 | 3.040 | 3.160 | 13,059 | -0.04(-1.25%) |
Jun 29, 2020 | 3.360 | 3.480 | 3.200 | 3.200 | 5,681 | -0.13(-3.87%) |
Jun 26, 2020 | 3.551 | 3.560 | 3.240 | 3.329 | 13,175 | -0.24(-6.81%) |
Jun 25, 2020 | 3.248 | 3.600 | 3.248 | 3.572 | 30,361 | +0.24(+7.07%) |
Jun 24, 2020 | 3.560 | 3.560 | 3.320 | 3.336 | 4,083 | -0.18(-5.12%) |
Jun 23, 2020 | 3.400 | 3.644 | 3.360 | 3.516 | 17,053 | -0.02(-0.44%) |
Jun 22, 2020 | 3.624 | 3.920 | 3.400 | 3.532 | 34,313 | -0.11(-3.10%) |
Jun 19, 2020 | 4.080 | 4.080 | 3.600 | 3.644 | 35,950 | -0.20(-5.09%) |
Jun 18, 2020 | 3.680 | 4.600 | 3.640 | 3.840 | 192,389 | +0.18(+5.06%) |
Jun 17, 2020 | 3.601 | 3.899 | 3.240 | 3.655 | 53,517 | -0.06(-1.74%) |
Jun 16, 2020 | 4.080 | 4.080 | 3.640 | 3.720 | 42,927 | -0.40(-9.71%) |
Jun 15, 2020 | 4.240 | 4.520 | 3.400 | 4.120 | 203,899 | +0.34(+8.88%) |
Jun 12, 2020 | 3.560 | 4.200 | 3.456 | 3.784 | 83,350 | +0.21(+5.77%) |
Jun 11, 2020 | 3.720 | 3.760 | 3.280 | 3.578 | 8,413 | -0.17(-4.54%) |
Jun 10, 2020 | 3.880 | 3.880 | 3.401 | 3.748 | 18,413 | -0.09(-2.41%) |
Jun 09, 2020 | 3.680 | 4.000 | 3.680 | 3.840 | 19,965 | +0.08(+2.13%) |
Jun 08, 2020 | 3.960 | 4.000 | 3.600 | 3.760 | 52,528 | -0.24(-6.00%) |
Jun 05, 2020 | 3.600 | 4.320 | 3.254 | 4.000 | 189,250 | -0.04(-0.99%) |
Jun 04, 2020 | 2.720 | 5.920 | 2.720 | 4.040 | 1,414,298 | +1.36(+50.75%) |
Jun 03, 2020 | 2.840 | 2.840 | 2.600 | 2.680 | 8,115 | -0.00(-0.16%) |
Jun 02, 2020 | 2.722 | 2.877 | 2.680 | 2.684 | 6,711 | -0.12(-4.11%) |
Jun 01, 2020 | 2.827 | 2.920 | 2.721 | 2.800 | 7,887 | -0.04(-1.42%) |
May 29, 2020 | 2.840 | 2.960 | 2.800 | 2.840 | 2,850 | -0.08(-2.74%) |
May 28, 2020 | 2.840 | 3.160 | 2.684 | 2.920 | 47,190 | +0.24(+8.78%) |
May 27, 2020 | 2.733 | 2.800 | 2.636 | 2.684 | 6,430 | -0.11(-3.88%) |
May 26, 2020 | 2.680 | 2.880 | 2.640 | 2.793 | 15,923 | -0.00(-0.07%) |
May 22, 2020 | 2.764 | 2.952 | 2.640 | 2.795 | 3,625 | +0.03(+1.10%) |
May 21, 2020 | 3.020 | 3.040 | 2.760 | 2.764 | 20,146 | -0.26(-8.46%) |
May 20, 2020 | 2.720 | 3.960 | 2.506 | 3.020 | 174,637 | +0.22(+7.89%) |
May 19, 2020 | 2.524 | 2.799 | 2.520 | 2.799 | 19,660 | +0.20(+7.66%) |
May 18, 2020 | 2.580 | 2.600 | 2.523 | 2.600 | 24,026 | +0.04(+1.40%) |
May 15, 2020 | 2.600 | 2.680 | 2.560 | 2.564 | 12,175 | -0.04(-1.38%) |
May 14, 2020 | 2.800 | 2.800 | 2.600 | 2.600 | 15,255 | -0.08(-2.99%) |
May 13, 2020 | 2.720 | 2.800 | 2.680 | 2.680 | 13,077 | -0.12(-4.29%) |
May 12, 2020 | 2.840 | 2.840 | 2.760 | 2.800 | 7,953 | +0.04(+1.45%) |
May 11, 2020 | 2.840 | 2.992 | 2.760 | 2.760 | 8,369 | -0.24(-7.99%) |
May 08, 2020 | 3.000 | 3.000 | 2.760 | 3.000 | 1,675 | +0.20(+7.33%) |
May 07, 2020 | 2.880 | 2.880 | 2.788 | 2.795 | 7,741 | -0.09(-2.96%) |
May 06, 2020 | 2.840 | 3.000 | 2.840 | 2.880 | 1,509 | +0.00(+0.01%) |
May 05, 2020 | 2.880 | 3.000 | 2.840 | 2.880 | 2,719 | -0.00(-0.01%) |
May 04, 2020 | 2.984 | 2.984 | 2.880 | 2.880 | 554 | -0.06(-2.11%) |