Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.120 | 4.190 | 4.070 | 4.140 | 99,800 | +0.04(+0.98%) |
Jul 30, 2020 | 3.841 | 4.100 | 3.841 | 4.100 | 20,353 | +0.20(+5.13%) |
Jul 29, 2020 | 3.820 | 3.900 | 3.820 | 3.900 | 10,279 | +0.05(+1.30%) |
Jul 28, 2020 | 3.900 | 3.900 | 3.760 | 3.850 | 19,686 | -0.03(-0.77%) |
Jul 27, 2020 | 4.090 | 4.090 | 3.860 | 3.880 | 10,397 | -0.12(-3.00%) |
Jul 24, 2020 | 3.890 | 4.000 | 3.780 | 4.000 | 32,400 | -0.00(-0.12%) |
Jul 23, 2020 | 3.980 | 4.070 | 3.980 | 4.005 | 18,464 | +0.00(+0.12%) |
Jul 22, 2020 | 4.090 | 4.090 | 3.950 | 4.000 | 20,782 | -0.10(-2.44%) |
Jul 21, 2020 | 4.080 | 4.190 | 4.020 | 4.100 | 11,807 | +0.10(+2.50%) |
Jul 20, 2020 | 3.820 | 4.120 | 3.820 | 4.000 | 96,830 | +0.21(+5.54%) |
Jul 17, 2020 | 3.810 | 3.820 | 3.735 | 3.790 | 132,800 | +0.01(+0.23%) |
Jul 16, 2020 | 3.840 | 3.840 | 3.750 | 3.781 | 28,792 | +0.00(+0.04%) |
Jul 15, 2020 | 3.820 | 3.820 | 3.680 | 3.780 | 40,318 | +0.30(+8.62%) |
Jul 14, 2020 | 3.530 | 3.640 | 3.480 | 3.480 | 27,864 | +0.02(+0.58%) |
Jul 13, 2020 | 3.670 | 3.750 | 3.410 | 3.460 | 172,288 | -0.09(-2.54%) |
Jul 10, 2020 | 3.550 | 3.590 | 3.280 | 3.550 | 56,500 | +0.04(+1.14%) |
Jul 09, 2020 | 3.800 | 3.850 | 3.360 | 3.510 | 263,457 | +0.29(+9.01%) |
Jul 08, 2020 | 3.230 | 3.250 | 3.030 | 3.220 | 109,804 | +0.11(+3.54%) |
Jul 07, 2020 | 3.050 | 3.180 | 3.050 | 3.110 | 28,648 | +0.11(+3.67%) |
Jul 06, 2020 | 3.100 | 3.100 | 2.900 | 3.000 | 13,165 | +0.02(+0.50%) |
Jul 02, 2020 | 2.910 | 3.040 | 2.910 | 2.985 | 3,000 | -0.06(-1.81%) |
Jul 01, 2020 | 2.864 | 3.069 | 2.864 | 3.040 | 7,182 | +0.23(+7.99%) |
Jun 30, 2020 | 2.660 | 2.820 | 2.580 | 2.815 | 14,882 | +0.12(+4.65%) |
Jun 29, 2020 | 2.760 | 2.760 | 2.580 | 2.690 | 74,806 | -0.07(-2.54%) |
Jun 26, 2020 | 2.690 | 2.780 | 2.690 | 2.760 | 1,400 | +0.07(+2.60%) |
Jun 25, 2020 | 2.630 | 2.750 | 2.560 | 2.690 | 43,186 | +0.09(+3.46%) |
Jun 24, 2020 | 2.690 | 2.690 | 2.600 | 2.600 | 20,593 | -0.14(-5.11%) |
Jun 23, 2020 | 2.610 | 2.810 | 2.600 | 2.740 | 32,316 | +0.07(+2.62%) |
Jun 22, 2020 | 2.800 | 2.800 | 2.590 | 2.670 | 44,160 | -0.06(-2.20%) |
Jun 19, 2020 | 2.895 | 2.904 | 2.710 | 2.730 | 25,000 | -0.14(-5.04%) |
Jun 18, 2020 | 2.810 | 2.910 | 2.810 | 2.875 | 7,783 | +0.00(+0.17%) |
Jun 17, 2020 | 3.030 | 3.030 | 2.840 | 2.870 | 16,220 | -0.14(-4.65%) |
Jun 16, 2020 | 2.970 | 3.136 | 2.946 | 3.010 | 33,710 | +0.11(+3.79%) |
Jun 15, 2020 | 2.750 | 2.910 | 2.710 | 2.900 | 15,036 | +0.04(+1.40%) |
Jun 12, 2020 | 2.880 | 2.950 | 2.765 | 2.860 | 8,300 | +0.12(+4.38%) |
Jun 11, 2020 | 2.980 | 3.120 | 2.690 | 2.740 | 22,058 | -0.34(-11.04%) |
Jun 10, 2020 | 3.212 | 3.230 | 3.010 | 3.080 | 40,149 | -0.15(-4.64%) |
Jun 09, 2020 | 3.240 | 3.260 | 3.214 | 3.230 | 1,480 | -0.02(-0.62%) |
Jun 08, 2020 | 3.360 | 3.360 | 3.180 | 3.250 | 9,824 | +0.01(+0.31%) |
Jun 05, 2020 | 3.330 | 3.370 | 3.240 | 3.240 | 12,100 | -0.04(-1.22%) |
Jun 04, 2020 | 3.330 | 3.370 | 3.210 | 3.280 | 5,056 | +0.01(+0.31%) |
Jun 03, 2020 | 3.110 | 3.290 | 3.110 | 3.270 | 11,479 | +0.20(+6.51%) |
Jun 02, 2020 | 2.970 | 3.325 | 2.940 | 3.070 | 12,097 | +0.16(+5.50%) |
Jun 01, 2020 | 2.633 | 3.020 | 2.616 | 2.910 | 189,840 | +0.28(+10.65%) |
May 29, 2020 | 2.610 | 2.680 | 2.600 | 2.630 | 33,500 | +0.02(+0.77%) |
May 28, 2020 | 2.550 | 2.610 | 2.534 | 2.610 | 16,270 | +0.06(+2.35%) |
May 27, 2020 | 2.560 | 2.600 | 2.540 | 2.550 | 16,408 | -0.02(-0.78%) |
May 26, 2020 | 2.490 | 2.590 | 2.490 | 2.570 | 22,895 | +0.15(+6.28%) |
May 22, 2020 | 2.430 | 2.450 | 2.408 | 2.418 | 2,600 | -0.00(-0.07%) |
May 21, 2020 | 2.440 | 2.440 | 2.250 | 2.420 | 9,984 | +0.02(+0.83%) |
May 20, 2020 | 2.350 | 2.470 | 2.350 | 2.400 | 37,497 | +0.09(+3.90%) |
May 19, 2020 | 2.350 | 2.350 | 2.280 | 2.310 | 10,458 | -0.01(-0.43%) |
May 18, 2020 | 2.370 | 2.370 | 2.310 | 2.320 | 1,441 | +0.02(+0.87%) |
May 15, 2020 | 2.300 | 2.350 | 2.280 | 2.300 | 8,500 | +0.02(+0.88%) |
May 14, 2020 | 2.260 | 2.310 | 2.250 | 2.280 | 4,111 | +0.05(+2.24%) |
May 13, 2020 | 2.370 | 2.370 | 2.230 | 2.230 | 9,951 | -0.13(-5.51%) |
May 12, 2020 | 2.395 | 2.405 | 2.310 | 2.360 | 6,044 | -0.03(-1.26%) |
May 11, 2020 | 2.410 | 2.410 | 2.350 | 2.390 | 2,884 | -0.02(-0.83%) |
May 08, 2020 | 2.410 | 2.420 | 2.390 | 2.410 | 19,800 | +0.00(+0.00%) |
May 07, 2020 | 2.390 | 2.420 | 2.390 | 2.410 | 45,064 | +0.00(+0.00%) |
May 06, 2020 | 2.380 | 2.440 | 2.350 | 2.410 | 29,629 | +0.06(+2.55%) |
May 05, 2020 | 2.400 | 2.450 | 2.290 | 2.350 | 38,298 | -0.04(-1.67%) |
May 04, 2020 | 2.450 | 2.450 | 2.350 | 2.390 | 5,703 | -0.06(-2.45%) |