Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.450 | 3.570 | 3.380 | 3.440 | 229,800 | -0.03(-0.86%) |
Jul 30, 2020 | 3.340 | 3.510 | 3.240 | 3.470 | 215,068 | +0.11(+3.27%) |
Jul 29, 2020 | 3.380 | 3.450 | 3.330 | 3.360 | 97,416 | -0.03(-0.88%) |
Jul 28, 2020 | 3.450 | 3.520 | 3.370 | 3.390 | 125,152 | -0.07(-2.02%) |
Jul 27, 2020 | 3.500 | 3.650 | 3.430 | 3.460 | 143,289 | -0.04(-1.14%) |
Jul 24, 2020 | 3.570 | 3.587 | 3.410 | 3.500 | 193,100 | -0.04(-1.13%) |
Jul 23, 2020 | 3.500 | 3.720 | 3.480 | 3.540 | 266,895 | +0.05(+1.43%) |
Jul 22, 2020 | 3.450 | 3.590 | 3.400 | 3.490 | 331,589 | +0.03(+0.87%) |
Jul 21, 2020 | 3.440 | 3.500 | 3.400 | 3.460 | 162,152 | +0.06(+1.76%) |
Jul 20, 2020 | 3.500 | 3.511 | 3.320 | 3.400 | 175,884 | -0.02(-0.58%) |
Jul 17, 2020 | 3.400 | 3.540 | 3.330 | 3.420 | 122,200 | +0.02(+0.59%) |
Jul 16, 2020 | 3.420 | 3.441 | 3.280 | 3.400 | 109,838 | +0.01(+0.29%) |
Jul 15, 2020 | 3.360 | 3.440 | 3.310 | 3.390 | 190,224 | +0.08(+2.42%) |
Jul 14, 2020 | 3.380 | 3.420 | 3.200 | 3.310 | 277,195 | -0.18(-5.16%) |
Jul 13, 2020 | 3.450 | 3.540 | 3.387 | 3.490 | 289,401 | +0.11(+3.25%) |
Jul 10, 2020 | 3.290 | 3.380 | 3.150 | 3.380 | 167,300 | +0.09(+2.74%) |
Jul 09, 2020 | 3.360 | 3.480 | 3.235 | 3.290 | 256,398 | -0.04(-1.20%) |
Jul 08, 2020 | 3.070 | 3.450 | 3.060 | 3.330 | 409,616 | +0.21(+6.73%) |
Jul 07, 2020 | 2.990 | 3.150 | 2.990 | 3.120 | 216,548 | +0.08(+2.63%) |
Jul 06, 2020 | 3.020 | 3.080 | 2.970 | 3.040 | 269,908 | +0.05(+1.67%) |
Jul 02, 2020 | 3.010 | 3.020 | 2.810 | 2.990 | 646,300 | +0.00(+0.00%) |
Jul 01, 2020 | 3.120 | 3.130 | 2.970 | 2.990 | 530,617 | -0.11(-3.55%) |
Jun 30, 2020 | 3.310 | 3.350 | 3.060 | 3.100 | 365,236 | -0.04(-1.27%) |
Jun 29, 2020 | 3.140 | 3.190 | 2.980 | 3.140 | 288,761 | +0.05(+1.62%) |
Jun 26, 2020 | 3.080 | 3.250 | 2.990 | 3.090 | 183,500 | -0.02(-0.64%) |
Jun 25, 2020 | 2.990 | 3.120 | 2.980 | 3.110 | 67,860 | +0.07(+2.30%) |
Jun 24, 2020 | 3.080 | 3.090 | 2.973 | 3.040 | 131,327 | -0.06(-1.94%) |
Jun 23, 2020 | 3.080 | 3.180 | 3.040 | 3.100 | 201,720 | +0.03(+0.98%) |
Jun 22, 2020 | 3.070 | 3.090 | 3.000 | 3.070 | 87,887 | +0.03(+0.99%) |
Jun 19, 2020 | 3.080 | 3.120 | 3.030 | 3.040 | 96,300 | +0.02(+0.66%) |
Jun 18, 2020 | 3.120 | 3.120 | 3.000 | 3.020 | 96,290 | -0.10(-3.21%) |
Jun 17, 2020 | 3.200 | 3.200 | 3.050 | 3.120 | 104,654 | -0.05(-1.58%) |
Jun 16, 2020 | 3.230 | 3.290 | 3.120 | 3.170 | 217,321 | +0.00(+0.00%) |
Jun 15, 2020 | 2.990 | 3.180 | 2.960 | 3.170 | 191,410 | +0.13(+4.28%) |
Jun 12, 2020 | 3.070 | 3.190 | 2.950 | 3.040 | 362,400 | +0.07(+2.36%) |
Jun 11, 2020 | 2.870 | 3.260 | 2.850 | 2.970 | 450,165 | +0.02(+0.68%) |
Jun 10, 2020 | 3.220 | 3.250 | 2.930 | 2.950 | 385,518 | -0.23(-7.23%) |
Jun 09, 2020 | 3.400 | 3.600 | 3.180 | 3.180 | 343,627 | -0.19(-5.64%) |
Jun 08, 2020 | 3.070 | 3.630 | 2.960 | 3.370 | 975,932 | +0.46(+15.81%) |
Jun 05, 2020 | 2.600 | 2.980 | 2.580 | 2.910 | 814,300 | +0.31(+11.92%) |
Jun 04, 2020 | 2.600 | 2.600 | 2.575 | 2.600 | 152,414 | +0.00(+0.00%) |
Jun 03, 2020 | 2.610 | 2.610 | 2.580 | 2.600 | 207,021 | +0.00(+0.00%) |
Jun 02, 2020 | 2.600 | 2.610 | 2.580 | 2.600 | 220,486 | +0.00(+0.00%) |
Jun 01, 2020 | 2.630 | 2.630 | 2.540 | 2.600 | 174,886 | +0.04(+1.56%) |
May 29, 2020 | 2.650 | 2.670 | 2.550 | 2.560 | 162,300 | -0.11(-4.12%) |
May 28, 2020 | 2.790 | 2.790 | 2.650 | 2.670 | 105,528 | -0.02(-0.74%) |
May 27, 2020 | 2.680 | 2.700 | 2.670 | 2.690 | 78,977 | +0.02(+0.75%) |
May 26, 2020 | 2.750 | 2.750 | 2.660 | 2.670 | 110,475 | -0.02(-0.74%) |
May 22, 2020 | 2.700 | 2.700 | 2.610 | 2.690 | 159,100 | -0.01(-0.37%) |
May 21, 2020 | 2.680 | 2.750 | 2.680 | 2.700 | 259,054 | +0.01(+0.37%) |
May 20, 2020 | 2.770 | 2.788 | 2.680 | 2.690 | 89,962 | -0.09(-3.24%) |
May 19, 2020 | 2.750 | 2.790 | 2.710 | 2.780 | 46,964 | +0.03(+1.09%) |
May 18, 2020 | 2.700 | 2.790 | 2.680 | 2.750 | 117,473 | +0.11(+4.17%) |
May 15, 2020 | 2.670 | 2.708 | 2.610 | 2.640 | 56,200 | -0.02(-0.75%) |
May 14, 2020 | 2.620 | 2.660 | 2.570 | 2.660 | 59,304 | +0.04(+1.53%) |
May 13, 2020 | 2.730 | 2.740 | 2.620 | 2.620 | 134,358 | -0.11(-4.03%) |
May 12, 2020 | 2.800 | 2.820 | 2.730 | 2.730 | 90,404 | -0.07(-2.50%) |
May 11, 2020 | 2.830 | 2.830 | 2.760 | 2.800 | 90,669 | +0.00(+0.00%) |
May 08, 2020 | 2.800 | 2.800 | 2.760 | 2.800 | 77,300 | +0.01(+0.36%) |
May 07, 2020 | 2.840 | 2.840 | 2.750 | 2.790 | 87,121 | +0.04(+1.45%) |
May 06, 2020 | 2.800 | 2.800 | 2.650 | 2.750 | 93,297 | -0.01(-0.36%) |
May 05, 2020 | 2.870 | 2.900 | 2.730 | 2.760 | 93,678 | -0.08(-2.82%) |
May 04, 2020 | 2.880 | 2.880 | 2.720 | 2.840 | 153,108 | -0.04(-1.39%) |