Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.160 | 2.200 | 2.100 | 2.140 | 110,700 | -0.01(-0.47%) |
Jul 30, 2020 | 2.140 | 2.200 | 2.100 | 2.150 | 57,117 | -0.05(-2.27%) |
Jul 29, 2020 | 2.230 | 2.250 | 2.130 | 2.200 | 112,159 | -0.01(-0.45%) |
Jul 28, 2020 | 2.160 | 2.220 | 2.120 | 2.210 | 77,932 | +0.06(+2.79%) |
Jul 27, 2020 | 2.300 | 2.300 | 2.120 | 2.150 | 119,802 | -0.15(-6.52%) |
Jul 24, 2020 | 2.340 | 2.375 | 2.300 | 2.300 | 55,800 | -0.06(-2.54%) |
Jul 23, 2020 | 2.370 | 2.410 | 2.320 | 2.360 | 61,910 | -0.02(-0.84%) |
Jul 22, 2020 | 2.360 | 2.430 | 2.350 | 2.380 | 74,822 | -0.01(-0.42%) |
Jul 21, 2020 | 2.350 | 2.460 | 2.300 | 2.390 | 154,559 | +0.04(+1.70%) |
Jul 20, 2020 | 2.500 | 2.500 | 2.320 | 2.350 | 183,321 | -0.15(-6.00%) |
Jul 17, 2020 | 2.520 | 2.520 | 2.420 | 2.500 | 99,900 | +0.01(+0.40%) |
Jul 16, 2020 | 2.470 | 2.570 | 2.380 | 2.490 | 117,699 | +0.02(+0.81%) |
Jul 15, 2020 | 2.430 | 2.560 | 2.410 | 2.470 | 233,073 | +0.16(+6.93%) |
Jul 14, 2020 | 2.290 | 2.400 | 2.290 | 2.310 | 114,625 | +0.02(+0.87%) |
Jul 13, 2020 | 2.500 | 2.540 | 2.280 | 2.290 | 166,704 | -0.19(-7.66%) |
Jul 10, 2020 | 2.270 | 2.500 | 2.200 | 2.480 | 142,200 | +0.21(+9.25%) |
Jul 09, 2020 | 2.370 | 2.390 | 2.250 | 2.270 | 108,986 | -0.10(-4.22%) |
Jul 08, 2020 | 2.340 | 2.400 | 2.250 | 2.370 | 205,183 | +0.01(+0.42%) |
Jul 07, 2020 | 2.450 | 2.540 | 2.310 | 2.360 | 182,269 | -0.10(-4.07%) |
Jul 06, 2020 | 2.570 | 2.670 | 2.400 | 2.460 | 137,695 | -0.08(-3.15%) |
Jul 02, 2020 | 2.590 | 2.640 | 2.430 | 2.540 | 216,300 | +0.02(+0.99%) |
Jul 01, 2020 | 2.620 | 2.690 | 2.410 | 2.515 | 202,234 | -0.00(-0.20%) |
Jun 30, 2020 | 2.610 | 2.800 | 2.460 | 2.520 | 108,304 | -0.10(-3.82%) |
Jun 29, 2020 | 2.680 | 2.760 | 2.430 | 2.620 | 206,237 | +0.22(+9.17%) |
Jun 26, 2020 | 2.550 | 2.600 | 2.255 | 2.400 | 378,800 | -0.16(-6.25%) |
Jun 25, 2020 | 2.700 | 2.850 | 2.520 | 2.560 | 186,239 | -0.17(-6.23%) |
Jun 24, 2020 | 2.900 | 2.990 | 2.580 | 2.730 | 213,199 | -0.23(-7.77%) |
Jun 23, 2020 | 3.030 | 3.110 | 2.900 | 2.960 | 180,086 | -0.04(-1.33%) |
Jun 22, 2020 | 2.950 | 3.120 | 2.770 | 3.000 | 223,411 | +0.04(+1.35%) |
Jun 19, 2020 | 3.250 | 3.255 | 2.960 | 2.960 | 149,000 | -0.19(-6.03%) |
Jun 18, 2020 | 3.250 | 3.260 | 3.110 | 3.150 | 88,245 | -0.16(-4.83%) |
Jun 17, 2020 | 3.570 | 3.570 | 3.150 | 3.310 | 190,711 | -0.21(-5.97%) |
Jun 16, 2020 | 3.880 | 3.920 | 3.490 | 3.520 | 196,437 | -0.02(-0.56%) |
Jun 15, 2020 | 3.000 | 3.620 | 2.990 | 3.540 | 179,815 | +0.16(+4.73%) |
Jun 12, 2020 | 3.500 | 3.510 | 3.210 | 3.380 | 282,400 | +0.39(+13.04%) |
Jun 11, 2020 | 3.280 | 3.480 | 2.930 | 2.990 | 392,689 | -0.74(-19.84%) |
Jun 10, 2020 | 3.990 | 3.990 | 3.510 | 3.730 | 425,519 | -0.33(-8.13%) |
Jun 09, 2020 | 4.300 | 4.300 | 3.520 | 4.060 | 597,994 | -0.37(-8.35%) |
Jun 08, 2020 | 3.850 | 4.450 | 3.600 | 4.430 | 494,657 | +0.96(+27.67%) |
Jun 05, 2020 | 3.580 | 3.940 | 3.420 | 3.470 | 634,600 | +0.19(+5.79%) |
Jun 04, 2020 | 2.940 | 3.300 | 2.860 | 3.280 | 389,919 | +0.37(+12.71%) |
Jun 03, 2020 | 2.800 | 2.970 | 2.720 | 2.910 | 301,854 | +0.17(+6.20%) |
Jun 02, 2020 | 2.760 | 2.950 | 2.710 | 2.740 | 201,019 | +0.01(+0.37%) |
Jun 01, 2020 | 2.900 | 2.900 | 2.700 | 2.730 | 282,438 | -0.21(-7.14%) |
May 29, 2020 | 2.820 | 2.990 | 2.570 | 2.940 | 406,200 | +0.03(+1.03%) |
May 28, 2020 | 2.800 | 3.450 | 2.750 | 2.910 | 1,323,493 | +0.23(+8.58%) |
May 27, 2020 | 2.140 | 2.800 | 2.110 | 2.680 | 653,072 | +0.64(+31.37%) |
May 26, 2020 | 1.900 | 2.090 | 1.880 | 2.040 | 384,821 | +0.19(+10.27%) |
May 22, 2020 | 1.940 | 1.940 | 1.790 | 1.850 | 199,700 | -0.05(-2.63%) |
May 21, 2020 | 1.870 | 1.930 | 1.800 | 1.900 | 232,092 | +0.06(+3.26%) |
May 20, 2020 | 1.910 | 1.950 | 1.770 | 1.840 | 224,995 | -0.04(-2.13%) |
May 19, 2020 | 1.910 | 1.980 | 1.800 | 1.880 | 151,341 | +0.01(+0.53%) |
May 18, 2020 | 1.720 | 1.900 | 1.720 | 1.870 | 198,618 | +0.26(+16.15%) |
May 15, 2020 | 1.670 | 1.700 | 1.565 | 1.610 | 111,200 | -0.05(-3.01%) |
May 14, 2020 | 1.600 | 1.710 | 1.523 | 1.660 | 101,827 | +0.06(+3.75%) |
May 13, 2020 | 1.730 | 1.770 | 1.530 | 1.600 | 403,201 | -0.13(-7.51%) |
May 12, 2020 | 1.800 | 1.830 | 1.720 | 1.730 | 207,483 | -0.05(-2.81%) |
May 11, 2020 | 1.850 | 1.860 | 1.780 | 1.780 | 133,584 | -0.05(-2.73%) |
May 08, 2020 | 1.830 | 1.900 | 1.800 | 1.830 | 134,900 | +0.01(+0.55%) |
May 07, 2020 | 1.860 | 1.900 | 1.820 | 1.820 | 134,773 | -0.01(-0.55%) |
May 06, 2020 | 1.890 | 1.900 | 1.790 | 1.830 | 126,896 | -0.07(-3.68%) |
May 05, 2020 | 1.970 | 2.020 | 1.880 | 1.900 | 129,951 | -0.02(-1.04%) |
May 04, 2020 | 1.860 | 1.940 | 1.780 | 1.920 | 129,975 | +0.00(+0.00%) |