Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.970 | 3.040 | 2.900 | 2.970 | 6,200 | -0.01(-0.34%) |
Jul 30, 2020 | 2.900 | 2.990 | 2.900 | 2.980 | 1,500 | -0.07(-2.30%) |
Jul 29, 2020 | 3.270 | 3.270 | 2.940 | 3.050 | 25,029 | -0.30(-8.96%) |
Jul 28, 2020 | 3.290 | 3.350 | 3.240 | 3.350 | 1,605 | -0.02(-0.59%) |
Jul 27, 2020 | 3.440 | 3.440 | 3.281 | 3.370 | 2,940 | -0.05(-1.46%) |
Jul 24, 2020 | 3.060 | 3.420 | 3.060 | 3.420 | 3,800 | +0.11(+3.32%) |
Jul 23, 2020 | 3.430 | 3.470 | 3.290 | 3.310 | 5,050 | -0.07(-2.03%) |
Jul 22, 2020 | 3.401 | 3.470 | 3.175 | 3.379 | 12,364 | -0.05(-1.50%) |
Jul 21, 2020 | 3.260 | 3.468 | 3.120 | 3.430 | 5,830 | -0.02(-0.58%) |
Jul 20, 2020 | 3.440 | 3.490 | 3.350 | 3.450 | 10,164 | -0.03(-0.86%) |
Jul 17, 2020 | 3.280 | 3.480 | 3.236 | 3.480 | 12,200 | +0.26(+8.07%) |
Jul 16, 2020 | 3.200 | 3.340 | 3.200 | 3.220 | 7,946 | -0.08(-2.42%) |
Jul 15, 2020 | 3.070 | 3.300 | 3.055 | 3.300 | 16,060 | +0.11(+3.45%) |
Jul 14, 2020 | 3.020 | 3.190 | 3.000 | 3.190 | 19,017 | +0.06(+1.92%) |
Jul 13, 2020 | 3.040 | 3.130 | 3.025 | 3.130 | 3,668 | +0.14(+4.72%) |
Jul 10, 2020 | 2.945 | 2.989 | 2.940 | 2.989 | 4,100 | -0.01(-0.37%) |
Jul 09, 2020 | 2.960 | 3.000 | 2.960 | 3.000 | 2,888 | +0.04(+1.18%) |
Jul 08, 2020 | 3.000 | 3.070 | 2.810 | 2.965 | 17,986 | -0.04(-1.17%) |
Jul 07, 2020 | 3.040 | 3.150 | 3.000 | 3.000 | 12,012 | -0.17(-5.50%) |
Jul 06, 2020 | 3.080 | 3.185 | 3.080 | 3.175 | 7,367 | +0.10(+3.40%) |
Jul 02, 2020 | 3.100 | 3.100 | 3.060 | 3.070 | 5,100 | -0.02(-0.65%) |
Jul 01, 2020 | 3.140 | 3.180 | 3.090 | 3.090 | 732 | -0.12(-3.89%) |
Jun 30, 2020 | 3.070 | 3.215 | 3.070 | 3.215 | 5,255 | +0.15(+4.72%) |
Jun 29, 2020 | 3.070 | 3.240 | 3.030 | 3.070 | 14,936 | +0.02(+0.66%) |
Jun 26, 2020 | 3.180 | 3.180 | 3.050 | 3.050 | 9,800 | -0.04(-1.29%) |
Jun 25, 2020 | 3.050 | 3.180 | 3.000 | 3.090 | 27,648 | +0.04(+1.31%) |
Jun 24, 2020 | 3.050 | 3.100 | 3.010 | 3.050 | 22,071 | -0.08(-2.56%) |
Jun 23, 2020 | 3.291 | 3.291 | 3.080 | 3.130 | 11,424 | -0.13(-3.99%) |
Jun 22, 2020 | 3.330 | 3.380 | 3.190 | 3.260 | 27,623 | -0.02(-0.61%) |
Jun 19, 2020 | 3.280 | 3.440 | 3.280 | 3.280 | 15,700 | +0.22(+7.19%) |
Jun 18, 2020 | 3.250 | 3.290 | 3.060 | 3.060 | 9,930 | -0.18(-5.56%) |
Jun 17, 2020 | 3.270 | 3.388 | 3.200 | 3.240 | 6,754 | -0.11(-3.28%) |
Jun 16, 2020 | 3.210 | 3.500 | 3.210 | 3.350 | 6,809 | +0.14(+4.36%) |
Jun 15, 2020 | 3.350 | 3.400 | 3.185 | 3.210 | 9,413 | -0.20(-5.87%) |
Jun 12, 2020 | 3.480 | 3.490 | 3.300 | 3.410 | 6,200 | +0.07(+2.22%) |
Jun 11, 2020 | 3.540 | 3.540 | 3.300 | 3.336 | 20,529 | -0.10(-3.03%) |
Jun 10, 2020 | 3.510 | 3.565 | 3.420 | 3.440 | 19,195 | -0.13(-3.64%) |
Jun 09, 2020 | 3.530 | 3.750 | 3.530 | 3.570 | 8,577 | -0.04(-1.11%) |
Jun 08, 2020 | 3.790 | 3.790 | 3.520 | 3.610 | 15,762 | -0.07(-1.90%) |
Jun 05, 2020 | 3.640 | 3.680 | 3.420 | 3.680 | 11,100 | +0.04(+1.10%) |
Jun 04, 2020 | 3.570 | 3.640 | 3.480 | 3.640 | 11,132 | +0.11(+3.18%) |
Jun 03, 2020 | 3.390 | 3.590 | 3.370 | 3.528 | 13,517 | -0.00(-0.07%) |
Jun 02, 2020 | 3.580 | 3.580 | 3.425 | 3.530 | 24,921 | +0.03(+0.86%) |
Jun 01, 2020 | 3.580 | 3.630 | 3.500 | 3.500 | 14,772 | -0.05(-1.41%) |
May 29, 2020 | 3.540 | 3.700 | 3.515 | 3.550 | 10,700 | -0.06(-1.66%) |
May 28, 2020 | 3.590 | 3.879 | 3.580 | 3.610 | 72,994 | +0.06(+1.69%) |
May 27, 2020 | 3.410 | 3.600 | 3.390 | 3.550 | 52,006 | +0.19(+5.65%) |
May 26, 2020 | 3.470 | 3.480 | 3.210 | 3.360 | 25,590 | -0.06(-1.75%) |
May 22, 2020 | 3.290 | 3.420 | 3.240 | 3.420 | 22,500 | +0.09(+2.70%) |
May 21, 2020 | 3.480 | 3.480 | 3.330 | 3.330 | 20,137 | -0.09(-2.63%) |
May 20, 2020 | 3.430 | 3.448 | 3.334 | 3.420 | 18,472 | +0.14(+4.27%) |
May 19, 2020 | 2.960 | 3.490 | 2.960 | 3.280 | 46,053 | +0.06(+1.78%) |
May 18, 2020 | 2.940 | 3.250 | 2.800 | 3.223 | 19,482 | +0.28(+9.62%) |
May 15, 2020 | 2.850 | 2.995 | 2.850 | 2.940 | 10,600 | -0.14(-4.55%) |
May 14, 2020 | 3.130 | 3.162 | 2.800 | 3.080 | 28,001 | -0.15(-4.64%) |
May 13, 2020 | 3.260 | 3.350 | 3.114 | 3.230 | 19,464 | -0.02(-0.66%) |
May 12, 2020 | 3.400 | 3.400 | 3.100 | 3.252 | 39,009 | +0.08(+2.57%) |
May 11, 2020 | 2.750 | 3.500 | 2.560 | 3.170 | 94,052 | +0.41(+14.88%) |
May 08, 2020 | 2.720 | 2.760 | 2.630 | 2.759 | 30,800 | +0.12(+4.52%) |
May 07, 2020 | 2.620 | 2.750 | 2.575 | 2.640 | 33,970 | +0.13(+5.18%) |
May 06, 2020 | 2.680 | 2.680 | 2.510 | 2.510 | 11,366 | -0.14(-5.28%) |
May 05, 2020 | 2.670 | 2.680 | 2.560 | 2.650 | 10,617 | -0.00(-0.12%) |
May 04, 2020 | 2.500 | 2.730 | 2.400 | 2.653 | 140,914 | +0.21(+8.74%) |