Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.104 | 3.150 | 2.700 | 2.858 | 228,340 | -0.34(-10.69%) |
Jul 30, 2020 | 3.350 | 3.350 | 3.150 | 3.200 | 281,329 | +0.05(+1.57%) |
Jul 29, 2020 | 3.200 | 3.300 | 3.078 | 3.151 | 236,486 | -0.27(-7.93%) |
Jul 28, 2020 | 3.600 | 3.950 | 3.350 | 3.422 | 726,325 | +0.07(+2.15%) |
Jul 27, 2020 | 3.400 | 3.400 | 3.100 | 3.350 | 253,389 | -0.08(-2.47%) |
Jul 24, 2020 | 3.100 | 4.150 | 3.050 | 3.435 | 1,770,180 | +0.14(+4.12%) |
Jul 23, 2020 | 4.016 | 4.016 | 3.252 | 3.299 | 753,167 | +0.03(+0.81%) |
Jul 22, 2020 | 3.300 | 3.600 | 3.272 | 3.272 | 234,466 | -0.18(-5.14%) |
Jul 21, 2020 | 3.450 | 3.550 | 3.250 | 3.450 | 290,101 | +0.04(+1.20%) |
Jul 20, 2020 | 3.475 | 3.750 | 3.375 | 3.409 | 298,626 | -0.19(-5.31%) |
Jul 17, 2020 | 3.800 | 3.850 | 3.510 | 3.600 | 496,580 | -0.75(-17.24%) |
Jul 16, 2020 | 5.650 | 7.800 | 3.900 | 4.350 | 5,466,534 | +1.20(+38.10%) |
Jul 15, 2020 | 3.135 | 3.250 | 3.039 | 3.150 | 44,000 | +0.14(+4.70%) |
Jul 14, 2020 | 3.100 | 3.150 | 2.868 | 3.009 | 86,277 | -0.09(-2.95%) |
Jul 13, 2020 | 3.350 | 3.410 | 3.075 | 3.100 | 49,467 | -0.25(-7.37%) |
Jul 10, 2020 | 3.500 | 3.550 | 3.275 | 3.346 | 81,880 | -0.10(-3.00%) |
Jul 09, 2020 | 3.700 | 3.700 | 3.350 | 3.450 | 59,075 | -0.15(-4.23%) |
Jul 08, 2020 | 3.500 | 3.740 | 3.500 | 3.603 | 70,910 | +0.02(+0.49%) |
Jul 07, 2020 | 3.650 | 3.650 | 3.550 | 3.585 | 39,863 | -0.12(-3.15%) |
Jul 06, 2020 | 3.750 | 3.750 | 3.593 | 3.701 | 48,028 | +0.05(+1.41%) |
Jul 02, 2020 | 3.400 | 3.750 | 3.395 | 3.650 | 119,220 | +0.15(+4.35%) |
Jul 01, 2020 | 3.600 | 3.600 | 3.295 | 3.498 | 112,032 | +0.04(+1.10%) |
Jun 30, 2020 | 3.300 | 3.550 | 3.300 | 3.460 | 59,618 | +0.02(+0.49%) |
Jun 29, 2020 | 3.250 | 3.500 | 3.124 | 3.443 | 166,262 | +0.18(+5.44%) |
Jun 26, 2020 | 3.416 | 3.443 | 3.175 | 3.265 | 418,420 | -0.29(-8.16%) |
Jun 25, 2020 | 3.700 | 3.700 | 3.470 | 3.555 | 97,105 | -0.09(-2.47%) |
Jun 24, 2020 | 3.800 | 3.800 | 3.550 | 3.646 | 127,586 | -0.19(-4.84%) |
Jun 23, 2020 | 3.890 | 3.890 | 3.500 | 3.831 | 135,717 | +0.08(+2.21%) |
Jun 22, 2020 | 3.650 | 4.200 | 3.600 | 3.748 | 346,121 | -0.12(-3.05%) |
Jun 19, 2020 | 3.950 | 4.098 | 3.817 | 3.866 | 119,840 | +0.01(+0.36%) |
Jun 18, 2020 | 3.700 | 4.000 | 3.506 | 3.852 | 145,566 | +0.10(+2.72%) |
Jun 17, 2020 | 3.950 | 4.100 | 3.700 | 3.750 | 254,054 | -0.54(-12.52%) |
Jun 16, 2020 | 5.450 | 5.550 | 3.905 | 4.287 | 1,357,411 | +0.88(+25.89%) |
Jun 15, 2020 | 3.224 | 3.500 | 2.950 | 3.405 | 150,524 | +0.03(+1.01%) |
Jun 12, 2020 | 3.850 | 3.850 | 3.255 | 3.371 | 175,740 | -0.16(-4.59%) |
Jun 11, 2020 | 3.625 | 3.748 | 3.250 | 3.533 | 207,092 | -0.91(-20.49%) |
Jun 10, 2020 | 4.671 | 5.150 | 3.651 | 4.444 | 406,974 | +0.14(+3.34%) |
Jun 09, 2020 | 4.100 | 4.600 | 3.400 | 4.300 | 1,141,568 | +0.62(+16.88%) |
Jun 08, 2020 | 3.750 | 3.850 | 3.356 | 3.679 | 367,779 | +0.33(+9.84%) |
Jun 05, 2020 | 2.852 | 3.400 | 2.845 | 3.349 | 369,680 | +0.47(+16.16%) |
Jun 04, 2020 | 2.765 | 2.950 | 2.550 | 2.884 | 154,000 | +0.08(+2.95%) |
Jun 03, 2020 | 2.975 | 2.993 | 2.750 | 2.801 | 134,189 | -0.03(-1.20%) |
Jun 02, 2020 | 3.050 | 3.050 | 2.751 | 2.835 | 68,807 | +0.08(+2.75%) |
Jun 01, 2020 | 3.000 | 3.025 | 2.619 | 2.759 | 151,431 | -0.31(-9.98%) |
May 29, 2020 | 3.200 | 3.299 | 3.000 | 3.065 | 103,360 | -0.19(-5.69%) |
May 28, 2020 | 3.550 | 3.650 | 3.150 | 3.250 | 342,515 | -0.69(-17.61%) |
May 27, 2020 | 2.840 | 3.849 | 2.710 | 3.945 | 1,314,327 | +1.15(+41.35%) |
May 26, 2020 | 2.750 | 2.893 | 2.615 | 2.791 | 168,590 | +0.06(+2.27%) |
May 22, 2020 | 2.705 | 2.850 | 2.612 | 2.728 | 74,760 | -0.09(-3.28%) |
May 21, 2020 | 3.047 | 3.047 | 2.705 | 2.821 | 164,006 | +0.08(+3.05%) |
May 20, 2020 | 2.906 | 2.906 | 2.606 | 2.737 | 155,005 | -0.11(-3.95%) |
May 19, 2020 | 2.650 | 3.100 | 2.500 | 2.850 | 420,194 | +0.30(+11.76%) |
May 18, 2020 | 2.350 | 2.700 | 2.350 | 2.550 | 290,042 | +0.21(+9.07%) |
May 15, 2020 | 2.300 | 2.600 | 2.250 | 2.338 | 244,260 | +0.09(+3.91%) |
May 14, 2020 | 2.250 | 2.550 | 2.150 | 2.250 | 156,617 | -0.15(-6.25%) |
May 13, 2020 | 2.550 | 2.800 | 2.250 | 2.400 | 602,198 | +0.12(+5.19%) |
May 12, 2020 | 2.163 | 2.495 | 2.060 | 2.281 | 529,954 | +0.13(+5.82%) |
May 11, 2020 | 2.050 | 2.200 | 2.000 | 2.156 | 155,708 | +0.09(+4.53%) |
May 08, 2020 | 2.200 | 2.200 | 2.000 | 2.062 | 138,260 | -0.10(-4.47%) |
May 07, 2020 | 2.160 | 2.350 | 2.051 | 2.159 | 238,802 | +0.01(+0.28%) |
May 06, 2020 | 2.100 | 2.475 | 2.000 | 2.153 | 737,879 | +0.15(+7.62%) |
May 05, 2020 | 2.213 | 2.213 | 1.950 | 2.001 | 76,055 | -0.17(-7.87%) |
May 04, 2020 | 2.200 | 2.500 | 2.050 | 2.171 | 35,819 | +0.06(+2.94%) |