Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.500 | 3.510 | 3.430 | 3.450 | 12,700 | -0.08(-2.27%) |
Jul 30, 2020 | 3.480 | 3.550 | 3.470 | 3.530 | 15,660 | +0.02(+0.57%) |
Jul 29, 2020 | 3.470 | 3.570 | 3.420 | 3.510 | 11,510 | -0.02(-0.43%) |
Jul 28, 2020 | 3.580 | 3.690 | 3.510 | 3.525 | 21,257 | -0.18(-4.73%) |
Jul 27, 2020 | 3.530 | 3.730 | 3.460 | 3.700 | 17,819 | +0.11(+3.06%) |
Jul 24, 2020 | 3.660 | 3.710 | 3.520 | 3.590 | 16,400 | -0.04(-1.10%) |
Jul 23, 2020 | 3.720 | 3.735 | 3.610 | 3.630 | 13,376 | -0.08(-2.16%) |
Jul 22, 2020 | 3.730 | 3.730 | 3.550 | 3.710 | 14,060 | +0.01(+0.27%) |
Jul 21, 2020 | 3.510 | 3.710 | 3.420 | 3.700 | 37,765 | +0.19(+5.41%) |
Jul 20, 2020 | 3.750 | 3.750 | 3.380 | 3.510 | 46,603 | -0.29(-7.63%) |
Jul 17, 2020 | 3.830 | 3.910 | 3.700 | 3.800 | 16,600 | -0.03(-0.78%) |
Jul 16, 2020 | 3.820 | 3.870 | 3.490 | 3.830 | 72,516 | -0.09(-2.30%) |
Jul 15, 2020 | 4.000 | 4.200 | 3.850 | 3.920 | 249,069 | -0.05(-1.26%) |
Jul 14, 2020 | 3.750 | 4.000 | 3.720 | 3.970 | 90,690 | +0.19(+5.03%) |
Jul 13, 2020 | 3.680 | 3.950 | 3.680 | 3.780 | 45,556 | -0.02(-0.53%) |
Jul 10, 2020 | 3.760 | 3.832 | 3.645 | 3.800 | 20,600 | +0.08(+2.15%) |
Jul 09, 2020 | 3.850 | 3.850 | 3.605 | 3.720 | 15,013 | -0.15(-3.88%) |
Jul 08, 2020 | 3.700 | 3.960 | 3.680 | 3.870 | 51,646 | +0.17(+4.59%) |
Jul 07, 2020 | 3.900 | 3.900 | 3.635 | 3.700 | 28,219 | -0.18(-4.65%) |
Jul 06, 2020 | 3.890 | 3.940 | 3.710 | 3.880 | 69,825 | +0.03(+0.79%) |
Jul 02, 2020 | 3.950 | 3.970 | 3.710 | 3.850 | 78,500 | -0.07(-1.79%) |
Jul 01, 2020 | 3.960 | 3.980 | 3.770 | 3.920 | 68,537 | -0.08(-2.00%) |
Jun 30, 2020 | 3.910 | 4.000 | 3.870 | 4.000 | 65,445 | +0.06(+1.52%) |
Jun 29, 2020 | 3.920 | 4.000 | 3.610 | 3.940 | 55,238 | +0.11(+2.87%) |
Jun 26, 2020 | 3.800 | 3.910 | 3.500 | 3.830 | 91,400 | +0.03(+0.79%) |
Jun 25, 2020 | 3.450 | 3.800 | 3.400 | 3.800 | 55,381 | +0.31(+8.88%) |
Jun 24, 2020 | 3.500 | 3.610 | 3.200 | 3.490 | 69,843 | -0.12(-3.32%) |
Jun 23, 2020 | 2.810 | 4.180 | 2.810 | 3.610 | 235,613 | +0.74(+25.78%) |
Jun 22, 2020 | 3.200 | 3.200 | 2.690 | 2.870 | 76,846 | -0.27(-8.60%) |
Jun 19, 2020 | 3.310 | 3.389 | 2.970 | 3.140 | 72,100 | -0.26(-7.65%) |
Jun 18, 2020 | 3.050 | 3.600 | 3.010 | 3.400 | 158,792 | +0.27(+8.63%) |
Jun 17, 2020 | 2.710 | 3.180 | 2.560 | 3.130 | 240,693 | +0.58(+22.75%) |
Jun 16, 2020 | 2.640 | 2.740 | 2.340 | 2.550 | 186,608 | +0.33(+14.86%) |
Jun 15, 2020 | 2.150 | 2.260 | 2.070 | 2.220 | 35,126 | -0.01(-0.45%) |
Jun 12, 2020 | 2.190 | 2.270 | 2.100 | 2.230 | 37,500 | +0.09(+4.21%) |
Jun 11, 2020 | 2.460 | 2.560 | 2.100 | 2.140 | 106,914 | -0.25(-10.46%) |
Jun 10, 2020 | 2.250 | 2.640 | 2.220 | 2.390 | 159,779 | +0.19(+8.64%) |
Jun 09, 2020 | 2.330 | 2.500 | 2.100 | 2.200 | 85,976 | -0.19(-7.95%) |
Jun 08, 2020 | 2.030 | 2.490 | 2.030 | 2.390 | 240,263 | +0.43(+21.94%) |
Jun 05, 2020 | 1.920 | 2.150 | 1.860 | 1.960 | 86,100 | +0.11(+5.95%) |
Jun 04, 2020 | 1.810 | 1.930 | 1.810 | 1.850 | 23,300 | +0.04(+2.21%) |
Jun 03, 2020 | 1.870 | 1.930 | 1.800 | 1.810 | 44,161 | -0.03(-1.63%) |
Jun 02, 2020 | 1.890 | 1.950 | 1.720 | 1.840 | 115,549 | -0.02(-1.08%) |
Jun 01, 2020 | 1.850 | 1.920 | 1.850 | 1.860 | 12,589 | -0.03(-1.59%) |
May 29, 2020 | 1.950 | 1.950 | 1.830 | 1.890 | 7,700 | -0.03(-1.56%) |
May 28, 2020 | 1.870 | 1.950 | 1.860 | 1.920 | 22,890 | +0.05(+2.67%) |
May 27, 2020 | 1.920 | 1.940 | 1.850 | 1.870 | 26,338 | -0.03(-1.58%) |
May 26, 2020 | 1.970 | 1.970 | 1.850 | 1.900 | 38,547 | +0.02(+1.06%) |
May 22, 2020 | 1.910 | 1.930 | 1.840 | 1.880 | 19,300 | +0.04(+2.17%) |
May 21, 2020 | 1.850 | 1.950 | 1.800 | 1.840 | 32,018 | -0.05(-2.65%) |
May 20, 2020 | 1.890 | 1.940 | 1.855 | 1.890 | 36,755 | +0.08(+4.42%) |
May 19, 2020 | 1.950 | 1.950 | 1.720 | 1.810 | 107,470 | -0.13(-6.70%) |
May 18, 2020 | 1.900 | 1.960 | 1.830 | 1.940 | 59,836 | +0.09(+4.86%) |
May 15, 2020 | 1.800 | 1.880 | 1.650 | 1.850 | 83,400 | -0.03(-1.60%) |
May 14, 2020 | 1.660 | 1.990 | 1.660 | 1.880 | 69,913 | +0.20(+11.90%) |
May 13, 2020 | 1.850 | 1.990 | 1.630 | 1.680 | 196,521 | -0.14(-7.69%) |
May 12, 2020 | 1.899 | 1.905 | 1.741 | 1.820 | 152,256 | -0.05(-2.67%) |
May 11, 2020 | 2.080 | 2.080 | 1.870 | 1.870 | 75,312 | -0.13(-6.50%) |
May 08, 2020 | 2.060 | 2.675 | 1.940 | 2.000 | 158,700 | -0.15(-6.98%) |
May 07, 2020 | 2.030 | 2.150 | 2.010 | 2.150 | 13,717 | +0.11(+5.39%) |
May 06, 2020 | 1.930 | 2.040 | 1.930 | 2.040 | 6,126 | +0.05(+2.51%) |
May 05, 2020 | 2.000 | 2.050 | 1.950 | 1.990 | 20,776 | -0.02(-1.00%) |
May 04, 2020 | 1.900 | 2.100 | 1.900 | 2.010 | 7,388 | +0.11(+5.79%) |