Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.050 | 3.060 | 2.903 | 2.970 | 1,645,400 | -0.10(-3.26%) |
Jul 30, 2020 | 2.950 | 3.100 | 2.930 | 3.070 | 1,245,732 | +0.13(+4.42%) |
Jul 29, 2020 | 3.040 | 3.100 | 2.900 | 2.940 | 1,492,875 | -0.08(-2.65%) |
Jul 28, 2020 | 3.160 | 3.210 | 3.020 | 3.020 | 1,253,720 | -0.17(-5.33%) |
Jul 27, 2020 | 3.090 | 3.230 | 3.070 | 3.190 | 1,432,357 | +0.10(+3.24%) |
Jul 24, 2020 | 3.130 | 3.220 | 3.060 | 3.090 | 1,260,800 | -0.06(-1.90%) |
Jul 23, 2020 | 3.300 | 3.320 | 3.130 | 3.150 | 1,291,546 | -0.12(-3.67%) |
Jul 22, 2020 | 3.350 | 3.420 | 3.270 | 3.270 | 1,137,509 | -0.07(-2.10%) |
Jul 21, 2020 | 3.410 | 3.460 | 3.340 | 3.340 | 1,262,483 | -0.09(-2.62%) |
Jul 20, 2020 | 3.350 | 3.440 | 3.330 | 3.430 | 1,464,234 | +0.08(+2.39%) |
Jul 17, 2020 | 3.270 | 3.420 | 3.270 | 3.350 | 1,699,500 | +0.07(+2.13%) |
Jul 16, 2020 | 3.400 | 3.400 | 3.270 | 3.280 | 1,271,027 | -0.13(-3.81%) |
Jul 15, 2020 | 3.360 | 3.460 | 3.330 | 3.410 | 1,777,749 | +0.09(+2.71%) |
Jul 14, 2020 | 3.280 | 3.320 | 3.200 | 3.320 | 1,272,879 | +0.06(+1.84%) |
Jul 13, 2020 | 3.390 | 3.480 | 3.260 | 3.260 | 1,647,684 | -0.11(-3.26%) |
Jul 10, 2020 | 3.360 | 3.550 | 3.262 | 3.370 | 2,192,700 | +0.12(+3.69%) |
Jul 09, 2020 | 3.190 | 3.300 | 3.170 | 3.250 | 1,289,503 | +0.06(+1.88%) |
Jul 08, 2020 | 3.250 | 3.260 | 3.150 | 3.190 | 1,379,425 | -0.02(-0.62%) |
Jul 07, 2020 | 3.190 | 3.280 | 3.180 | 3.210 | 1,312,775 | -0.02(-0.62%) |
Jul 06, 2020 | 3.270 | 3.320 | 3.170 | 3.230 | 1,326,329 | -0.01(-0.31%) |
Jul 02, 2020 | 3.320 | 3.360 | 3.210 | 3.240 | 1,444,700 | -0.03(-0.92%) |
Jul 01, 2020 | 3.230 | 3.320 | 3.140 | 3.270 | 2,532,485 | -0.01(-0.30%) |
Jun 30, 2020 | 3.220 | 3.300 | 3.160 | 3.280 | 1,471,231 | +0.07(+2.18%) |
Jun 29, 2020 | 3.450 | 3.450 | 3.060 | 3.210 | 3,519,364 | -0.20(-5.87%) |
Jun 26, 2020 | 3.670 | 3.730 | 3.370 | 3.410 | 6,723,400 | -0.30(-8.09%) |
Jun 25, 2020 | 3.400 | 3.800 | 3.380 | 3.710 | 3,125,051 | +0.28(+8.16%) |
Jun 24, 2020 | 3.530 | 3.670 | 3.430 | 3.430 | 2,022,227 | -0.15(-4.19%) |
Jun 23, 2020 | 3.610 | 3.700 | 3.510 | 3.580 | 2,074,756 | +0.03(+0.85%) |
Jun 22, 2020 | 3.270 | 3.590 | 3.270 | 3.550 | 3,033,201 | +0.28(+8.56%) |
Jun 19, 2020 | 3.430 | 3.640 | 3.270 | 3.270 | 7,962,500 | -0.02(-0.61%) |
Jun 18, 2020 | 3.260 | 3.410 | 3.230 | 3.290 | 1,190,024 | +0.05(+1.54%) |
Jun 17, 2020 | 3.280 | 3.470 | 3.240 | 3.240 | 1,673,283 | -0.06(-1.82%) |
Jun 16, 2020 | 3.430 | 3.490 | 3.260 | 3.300 | 1,928,429 | -0.09(-2.65%) |
Jun 15, 2020 | 3.000 | 3.390 | 2.970 | 3.390 | 1,918,579 | +0.29(+9.18%) |
Jun 12, 2020 | 3.130 | 3.160 | 2.980 | 3.105 | 1,702,700 | +0.10(+3.50%) |
Jun 11, 2020 | 3.100 | 3.210 | 3.000 | 3.000 | 2,451,769 | -0.28(-8.54%) |
Jun 10, 2020 | 3.140 | 3.440 | 3.130 | 3.280 | 1,938,999 | +0.12(+3.80%) |
Jun 09, 2020 | 3.210 | 3.290 | 3.140 | 3.160 | 1,588,468 | -0.09(-2.77%) |
Jun 08, 2020 | 3.200 | 3.420 | 3.150 | 3.250 | 2,648,855 | +0.14(+4.50%) |
Jun 05, 2020 | 3.130 | 3.180 | 3.050 | 3.110 | 1,767,400 | +0.06(+1.97%) |
Jun 04, 2020 | 3.060 | 3.150 | 3.010 | 3.050 | 1,430,250 | -0.03(-0.97%) |
Jun 03, 2020 | 3.190 | 3.230 | 3.060 | 3.080 | 2,132,155 | -0.04(-1.28%) |
Jun 02, 2020 | 3.070 | 3.250 | 3.010 | 3.120 | 2,325,809 | +0.11(+3.65%) |
Jun 01, 2020 | 3.000 | 3.070 | 2.860 | 3.010 | 2,419,479 | +0.05(+1.69%) |
May 29, 2020 | 3.210 | 3.210 | 2.900 | 2.960 | 2,047,800 | -0.11(-3.58%) |
May 28, 2020 | 3.480 | 3.540 | 3.030 | 3.070 | 2,599,203 | -0.42(-12.03%) |
May 27, 2020 | 3.340 | 3.520 | 3.250 | 3.490 | 2,040,307 | +0.23(+7.06%) |
May 26, 2020 | 3.540 | 3.550 | 3.180 | 3.260 | 2,528,917 | -0.16(-4.68%) |
May 22, 2020 | 3.090 | 3.420 | 3.070 | 3.420 | 2,797,400 | +0.31(+9.97%) |
May 21, 2020 | 2.950 | 3.135 | 2.885 | 3.110 | 1,641,110 | +0.14(+4.71%) |
May 20, 2020 | 2.820 | 3.060 | 2.790 | 2.970 | 1,889,547 | +0.22(+8.00%) |
May 19, 2020 | 2.940 | 2.990 | 2.750 | 2.750 | 1,470,971 | -0.22(-7.41%) |
May 18, 2020 | 2.780 | 3.050 | 2.750 | 2.970 | 1,926,137 | +0.28(+10.20%) |
May 15, 2020 | 2.700 | 2.710 | 2.610 | 2.695 | 1,355,600 | +0.03(+1.32%) |
May 14, 2020 | 2.760 | 2.810 | 2.630 | 2.660 | 1,476,375 | -0.18(-6.34%) |
May 13, 2020 | 2.990 | 3.100 | 2.800 | 2.840 | 1,696,976 | -0.15(-5.02%) |
May 12, 2020 | 2.840 | 3.190 | 2.820 | 2.990 | 2,729,294 | +0.13(+4.55%) |
May 11, 2020 | 2.710 | 2.900 | 2.630 | 2.860 | 1,674,088 | +0.13(+4.76%) |
May 08, 2020 | 2.600 | 2.850 | 2.510 | 2.730 | 2,129,500 | +0.08(+3.02%) |
May 07, 2020 | 2.630 | 2.670 | 2.570 | 2.650 | 902,510 | +0.04(+1.73%) |
May 06, 2020 | 2.700 | 2.722 | 2.560 | 2.605 | 1,155,837 | -0.10(-3.52%) |
May 05, 2020 | 2.820 | 2.830 | 2.680 | 2.700 | 1,499,852 | -0.05(-1.82%) |
May 04, 2020 | 2.500 | 2.750 | 2.480 | 2.750 | 1,219,325 | +0.21(+8.27%) |