Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.771 | 2.904 | 2.723 | 2.742 | 247,245 | -0.10(-3.36%) |
Jul 30, 2020 | 2.704 | 2.856 | 2.679 | 2.837 | 463,123 | -0.01(-0.33%) |
Jul 29, 2020 | 2.856 | 2.904 | 2.790 | 2.847 | 144,051 | +0.04(+1.36%) |
Jul 28, 2020 | 2.856 | 2.913 | 2.742 | 2.809 | 618,678 | -0.06(-1.99%) |
Jul 27, 2020 | 2.790 | 2.961 | 2.732 | 2.866 | 604,736 | +0.07(+2.38%) |
Jul 24, 2020 | 2.885 | 2.961 | 2.780 | 2.799 | 921,550 | -0.04(-1.34%) |
Jul 23, 2020 | 2.847 | 3.018 | 2.713 | 2.837 | 1,830,423 | +0.03(+1.02%) |
Jul 22, 2020 | 2.571 | 2.837 | 2.552 | 2.809 | 1,056,437 | +0.19(+7.27%) |
Jul 21, 2020 | 2.409 | 2.628 | 2.409 | 2.618 | 700,099 | +0.18(+7.42%) |
Jul 20, 2020 | 2.533 | 2.564 | 2.428 | 2.437 | 306,061 | -0.13(-5.19%) |
Jul 17, 2020 | 2.514 | 2.637 | 2.485 | 2.571 | 889,621 | +0.10(+4.25%) |
Jul 16, 2020 | 2.504 | 2.504 | 2.399 | 2.466 | 228,500 | -0.06(-2.26%) |
Jul 15, 2020 | 2.494 | 2.571 | 2.475 | 2.523 | 670,670 | +0.06(+2.32%) |
Jul 14, 2020 | 2.390 | 2.485 | 2.295 | 2.466 | 471,529 | +0.07(+2.78%) |
Jul 13, 2020 | 2.494 | 2.590 | 2.399 | 2.399 | 1,174,587 | -0.02(-0.79%) |
Jul 10, 2020 | 2.285 | 2.485 | 2.266 | 2.418 | 757,385 | +0.12(+5.39%) |
Jul 09, 2020 | 2.428 | 2.447 | 2.256 | 2.295 | 390,214 | -0.11(-4.74%) |
Jul 08, 2020 | 2.428 | 2.514 | 2.361 | 2.409 | 470,946 | -0.01(-0.39%) |
Jul 07, 2020 | 2.552 | 2.552 | 2.361 | 2.418 | 636,326 | -0.15(-5.93%) |
Jul 06, 2020 | 2.304 | 2.590 | 2.218 | 2.571 | 1,838,223 | +0.48(+22.73%) |
Jul 02, 2020 | 2.266 | 2.314 | 2.095 | 2.095 | 367,296 | -0.10(-4.76%) |
Jul 01, 2020 | 2.095 | 2.218 | 2.076 | 2.199 | 338,251 | +0.10(+5.00%) |
Jun 30, 2020 | 2.180 | 2.190 | 2.076 | 2.095 | 710,143 | -0.10(-4.76%) |
Jun 29, 2020 | 2.333 | 2.361 | 2.181 | 2.199 | 576,166 | -0.03(-1.28%) |
Jun 26, 2020 | 2.361 | 2.371 | 2.190 | 2.228 | 406,158 | -0.10(-4.49%) |
Jun 25, 2020 | 2.104 | 2.371 | 2.104 | 2.333 | 1,345,430 | +0.25(+11.87%) |
Jun 24, 2020 | 2.180 | 2.199 | 2.085 | 2.085 | 849,459 | -0.10(-4.37%) |
Jun 23, 2020 | 2.190 | 2.304 | 2.123 | 2.180 | 603,830 | +0.08(+3.62%) |
Jun 22, 2020 | 2.161 | 2.237 | 2.049 | 2.104 | 387,908 | -0.07(-3.07%) |
Jun 19, 2020 | 2.161 | 2.209 | 2.018 | 2.171 | 1,704,879 | +0.20(+10.14%) |
Jun 18, 2020 | 2.190 | 2.237 | 1.952 | 1.971 | 2,334,205 | -0.31(-13.75%) |
Jun 17, 2020 | 2.466 | 2.466 | 2.237 | 2.285 | 428,883 | -0.10(-4.00%) |
Jun 16, 2020 | 2.571 | 2.571 | 2.352 | 2.380 | 663,143 | +0.05(+2.04%) |
Jun 15, 2020 | 2.314 | 2.428 | 2.285 | 2.333 | 416,133 | -0.12(-5.04%) |
Jun 12, 2020 | 2.466 | 2.504 | 2.304 | 2.456 | 703,714 | +0.18(+7.95%) |
Jun 11, 2020 | 2.456 | 2.599 | 2.276 | 2.276 | 880,980 | -0.35(-13.41%) |
Jun 10, 2020 | 2.618 | 2.837 | 2.494 | 2.628 | 741,163 | -0.03(-1.08%) |
Jun 09, 2020 | 2.342 | 2.771 | 2.323 | 2.656 | 980,873 | -0.13(-4.78%) |
Jun 08, 2020 | 2.666 | 2.828 | 2.504 | 2.790 | 1,626,254 | +0.30(+12.26%) |
Jun 05, 2020 | 2.514 | 2.571 | 2.428 | 2.485 | 529,151 | +0.13(+5.67%) |
Jun 04, 2020 | 2.523 | 2.533 | 2.333 | 2.352 | 536,790 | -0.07(-2.76%) |
Jun 03, 2020 | 2.371 | 2.514 | 2.276 | 2.418 | 1,334,963 | +0.16(+7.17%) |
Jun 02, 2020 | 2.171 | 2.333 | 2.095 | 2.256 | 2,066,101 | +0.21(+10.23%) |
Jun 01, 2020 | 1.876 | 2.266 | 1.876 | 2.047 | 955,706 | +0.17(+9.14%) |
May 29, 2020 | 2.057 | 2.190 | 1.838 | 1.876 | 989,716 | -0.17(-8.37%) |
May 28, 2020 | 2.199 | 2.239 | 1.999 | 2.047 | 492,569 | -0.20(-8.90%) |
May 27, 2020 | 2.285 | 2.352 | 2.095 | 2.247 | 360,415 | +0.02(+0.89%) |
May 26, 2020 | 2.339 | 2.476 | 2.208 | 2.227 | 880,500 | -0.04(-1.65%) |
May 22, 2020 | 2.105 | 2.264 | 1.993 | 2.264 | 947,397 | +0.15(+7.08%) |
May 21, 2020 | 2.049 | 2.190 | 2.016 | 2.115 | 718,336 | +0.09(+4.63%) |
May 20, 2020 | 1.871 | 2.049 | 1.871 | 2.021 | 526,960 | +0.13(+6.93%) |
May 19, 2020 | 1.965 | 1.965 | 1.853 | 1.890 | 259,901 | -0.07(-3.35%) |
May 18, 2020 | 1.909 | 1.964 | 1.871 | 1.956 | 561,556 | +0.13(+7.18%) |
May 15, 2020 | 1.843 | 1.965 | 1.778 | 1.825 | 717,628 | -0.04(-2.01%) |
May 14, 2020 | 1.759 | 1.928 | 1.693 | 1.862 | 428,634 | +0.06(+3.11%) |
May 13, 2020 | 1.965 | 1.965 | 1.694 | 1.806 | 399,823 | -0.13(-6.76%) |
May 12, 2020 | 1.937 | 2.166 | 1.918 | 1.937 | 1,257,912 | -0.05(-2.36%) |
May 11, 2020 | 1.684 | 2.012 | 1.563 | 1.984 | 829,412 | +0.28(+16.48%) |
May 08, 2020 | 1.862 | 1.871 | 1.675 | 1.703 | 1,289,700 | -0.05(-2.67%) |
May 07, 2020 | 1.591 | 1.806 | 1.507 | 1.750 | 1,315,098 | +0.21(+13.33%) |
May 06, 2020 | 1.563 | 1.591 | 1.432 | 1.544 | 388,103 | +0.05(+3.13%) |
May 05, 2020 | 1.563 | 1.666 | 1.469 | 1.497 | 310,014 | -0.03(-1.84%) |
May 04, 2020 | 1.422 | 1.544 | 1.422 | 1.525 | 416,499 | +0.08(+5.84%) |