Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 1.810 | 1.840 | 1.760 | 1.780 | 291,700 | -0.04(-2.20%) |
Jul 30, 2020 | 1.830 | 1.870 | 1.773 | 1.820 | 274,161 | -0.05(-2.67%) |
Jul 29, 2020 | 1.890 | 1.930 | 1.800 | 1.870 | 457,869 | +0.01(+0.54%) |
Jul 28, 2020 | 1.960 | 1.998 | 1.860 | 1.860 | 358,766 | -0.11(-5.58%) |
Jul 27, 2020 | 2.020 | 2.020 | 1.910 | 1.970 | 335,897 | -0.05(-2.48%) |
Jul 24, 2020 | 2.060 | 2.100 | 2.000 | 2.020 | 180,400 | -0.02(-0.98%) |
Jul 23, 2020 | 2.030 | 2.100 | 1.990 | 2.040 | 570,284 | +0.00(+0.00%) |
Jul 22, 2020 | 2.070 | 2.120 | 2.020 | 2.040 | 362,843 | -0.08(-3.77%) |
Jul 21, 2020 | 1.990 | 2.190 | 1.990 | 2.120 | 563,237 | +0.15(+7.61%) |
Jul 20, 2020 | 2.070 | 2.140 | 1.950 | 1.970 | 377,473 | -0.09(-4.37%) |
Jul 17, 2020 | 2.250 | 2.340 | 2.060 | 2.060 | 412,100 | -0.25(-10.82%) |
Jul 16, 2020 | 2.260 | 2.330 | 2.130 | 2.310 | 343,476 | +0.04(+1.76%) |
Jul 15, 2020 | 2.180 | 2.280 | 2.110 | 2.270 | 863,426 | +0.15(+7.08%) |
Jul 14, 2020 | 1.920 | 2.140 | 1.910 | 2.120 | 467,915 | +0.22(+11.58%) |
Jul 13, 2020 | 2.090 | 2.100 | 1.900 | 1.900 | 561,591 | -0.16(-7.77%) |
Jul 10, 2020 | 2.010 | 2.080 | 2.000 | 2.060 | 445,700 | +0.03(+1.48%) |
Jul 09, 2020 | 2.240 | 2.290 | 2.010 | 2.030 | 922,266 | -0.19(-8.56%) |
Jul 08, 2020 | 2.270 | 2.350 | 2.160 | 2.220 | 476,245 | -0.07(-3.06%) |
Jul 07, 2020 | 2.340 | 2.380 | 2.230 | 2.290 | 398,575 | -0.05(-2.14%) |
Jul 06, 2020 | 2.300 | 2.375 | 2.180 | 2.340 | 704,064 | +0.10(+4.46%) |
Jul 02, 2020 | 2.210 | 2.300 | 2.100 | 2.240 | 802,500 | +0.06(+2.75%) |
Jul 01, 2020 | 2.330 | 2.570 | 2.170 | 2.180 | 1,106,955 | -0.11(-4.80%) |
Jun 30, 2020 | 2.540 | 2.590 | 2.250 | 2.290 | 1,232,168 | -0.36(-13.58%) |
Jun 29, 2020 | 2.700 | 3.340 | 2.550 | 2.650 | 2,684,552 | +0.23(+9.50%) |
Jun 26, 2020 | 3.140 | 3.140 | 2.280 | 2.420 | 11,983,100 | -0.76(-23.90%) |
Jun 25, 2020 | 3.000 | 3.270 | 2.975 | 3.180 | 1,449,073 | +0.12(+3.92%) |
Jun 24, 2020 | 3.340 | 3.380 | 3.010 | 3.060 | 805,322 | -0.32(-9.47%) |
Jun 23, 2020 | 3.350 | 3.440 | 3.250 | 3.380 | 774,555 | +0.00(+0.00%) |
Jun 22, 2020 | 3.530 | 3.550 | 3.050 | 3.380 | 1,371,542 | -0.01(-0.29%) |
Jun 19, 2020 | 3.340 | 3.400 | 3.050 | 3.390 | 1,498,700 | +0.20(+6.27%) |
Jun 18, 2020 | 3.050 | 3.410 | 3.040 | 3.190 | 715,123 | +0.17(+5.63%) |
Jun 17, 2020 | 3.190 | 3.340 | 2.940 | 3.020 | 1,102,916 | -0.33(-9.85%) |
Jun 16, 2020 | 3.060 | 4.130 | 3.050 | 3.350 | 1,819,924 | +0.35(+11.67%) |
Jun 15, 2020 | 3.010 | 3.370 | 2.850 | 3.000 | 1,169,910 | -0.26(-7.98%) |
Jun 12, 2020 | 3.280 | 3.710 | 3.260 | 3.260 | 548,100 | -0.01(-0.31%) |
Jun 11, 2020 | 3.600 | 3.720 | 3.270 | 3.270 | 749,378 | -0.54(-14.17%) |
Jun 10, 2020 | 3.930 | 4.045 | 3.450 | 3.810 | 1,000,461 | -0.02(-0.52%) |
Jun 09, 2020 | 3.700 | 4.200 | 3.580 | 3.830 | 710,932 | +0.09(+2.41%) |
Jun 08, 2020 | 3.750 | 3.990 | 3.580 | 3.740 | 1,438,635 | +0.17(+4.76%) |
Jun 05, 2020 | 3.150 | 3.870 | 3.000 | 3.570 | 859,200 | +0.51(+16.67%) |
Jun 04, 2020 | 3.000 | 3.240 | 2.870 | 3.060 | 749,124 | +0.12(+4.08%) |
Jun 03, 2020 | 3.030 | 3.050 | 2.850 | 2.940 | 587,376 | -0.09(-2.97%) |
Jun 02, 2020 | 2.870 | 3.030 | 2.830 | 3.030 | 306,388 | +0.18(+6.32%) |
Jun 01, 2020 | 2.800 | 2.940 | 2.700 | 2.850 | 243,449 | +0.10(+3.64%) |
May 29, 2020 | 2.610 | 2.870 | 2.500 | 2.750 | 917,800 | +0.12(+4.56%) |
May 28, 2020 | 2.640 | 2.740 | 2.560 | 2.630 | 203,686 | +0.03(+1.15%) |
May 27, 2020 | 2.650 | 2.720 | 2.455 | 2.600 | 521,246 | -0.03(-1.14%) |
May 26, 2020 | 2.770 | 2.780 | 2.610 | 2.630 | 826,233 | -0.08(-2.95%) |
May 22, 2020 | 2.590 | 2.780 | 2.450 | 2.710 | 204,500 | +0.14(+5.45%) |
May 21, 2020 | 2.790 | 2.790 | 2.560 | 2.570 | 288,496 | -0.19(-6.88%) |
May 20, 2020 | 2.860 | 2.970 | 2.660 | 2.760 | 454,316 | -0.07(-2.47%) |
May 19, 2020 | 2.870 | 2.920 | 2.720 | 2.830 | 417,311 | +0.01(+0.35%) |
May 18, 2020 | 2.630 | 2.820 | 2.620 | 2.820 | 725,129 | +0.33(+13.25%) |
May 15, 2020 | 2.410 | 2.570 | 2.400 | 2.490 | 352,500 | -0.01(-0.40%) |
May 14, 2020 | 2.470 | 2.640 | 2.250 | 2.500 | 569,738 | +0.00(+0.00%) |
May 13, 2020 | 2.700 | 2.710 | 2.330 | 2.500 | 671,103 | -0.08(-3.10%) |
May 12, 2020 | 2.740 | 2.740 | 2.540 | 2.580 | 279,916 | -0.12(-4.44%) |
May 11, 2020 | 2.470 | 2.810 | 2.400 | 2.700 | 957,684 | +0.31(+12.97%) |
May 08, 2020 | 2.460 | 2.590 | 2.220 | 2.390 | 285,800 | +0.01(+0.42%) |
May 07, 2020 | 2.220 | 2.410 | 2.201 | 2.380 | 184,427 | +0.20(+9.17%) |
May 06, 2020 | 2.230 | 2.280 | 2.080 | 2.180 | 306,689 | -0.16(-6.84%) |
May 05, 2020 | 2.430 | 2.850 | 2.260 | 2.340 | 968,101 | -0.04(-1.68%) |
May 04, 2020 | 1.950 | 2.880 | 1.920 | 2.380 | 3,230,842 | +0.47(+24.61%) |