Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.585 | 2.628 | 2.456 | 2.516 | 1,268,961 | -0.11(-4.26%) |
Jul 30, 2020 | 2.688 | 2.706 | 2.576 | 2.628 | 477,952 | -0.12(-4.39%) |
Jul 29, 2020 | 2.663 | 2.766 | 2.568 | 2.749 | 506,773 | +0.11(+4.25%) |
Jul 28, 2020 | 2.680 | 2.749 | 2.594 | 2.637 | 677,036 | -0.03(-0.97%) |
Jul 27, 2020 | 2.671 | 2.714 | 2.619 | 2.663 | 375,941 | -0.01(-0.32%) |
Jul 24, 2020 | 2.749 | 2.800 | 2.624 | 2.671 | 477,688 | -0.09(-3.13%) |
Jul 23, 2020 | 2.706 | 2.757 | 2.628 | 2.757 | 477,706 | +0.04(+1.59%) |
Jul 22, 2020 | 2.680 | 2.813 | 2.602 | 2.714 | 686,403 | -0.03(-0.94%) |
Jul 21, 2020 | 2.611 | 2.757 | 2.594 | 2.740 | 885,703 | +0.18(+7.07%) |
Jul 20, 2020 | 2.688 | 2.731 | 2.542 | 2.559 | 559,133 | -0.14(-5.11%) |
Jul 17, 2020 | 2.637 | 2.727 | 2.628 | 2.697 | 430,569 | +0.06(+2.29%) |
Jul 16, 2020 | 2.688 | 2.749 | 2.611 | 2.637 | 772,369 | -0.06(-2.24%) |
Jul 15, 2020 | 2.421 | 2.714 | 2.421 | 2.697 | 1,260,298 | +0.33(+13.82%) |
Jul 14, 2020 | 2.275 | 2.387 | 2.232 | 2.370 | 566,390 | +0.09(+4.17%) |
Jul 13, 2020 | 2.404 | 2.418 | 2.258 | 2.275 | 870,936 | -0.09(-4.00%) |
Jul 10, 2020 | 2.292 | 2.418 | 2.283 | 2.370 | 761,678 | +0.08(+3.38%) |
Jul 09, 2020 | 2.387 | 2.426 | 2.292 | 2.292 | 728,348 | -0.11(-4.66%) |
Jul 08, 2020 | 2.438 | 2.464 | 2.352 | 2.404 | 611,150 | -0.03(-1.41%) |
Jul 07, 2020 | 2.464 | 2.507 | 2.361 | 2.438 | 686,950 | -0.03(-1.05%) |
Jul 06, 2020 | 2.464 | 2.482 | 2.309 | 2.464 | 944,149 | +0.08(+3.25%) |
Jul 02, 2020 | 2.654 | 2.680 | 2.378 | 2.387 | 1,368,537 | -0.21(-7.97%) |
Jul 01, 2020 | 2.387 | 2.637 | 2.387 | 2.594 | 1,088,446 | +0.17(+7.12%) |
Jun 30, 2020 | 2.645 | 2.783 | 2.361 | 2.421 | 1,324,747 | -0.11(-4.42%) |
Jun 29, 2020 | 2.352 | 2.663 | 2.318 | 2.533 | 1,364,843 | +0.28(+12.21%) |
Jun 26, 2020 | 2.326 | 2.361 | 2.197 | 2.258 | 5,971,451 | -0.09(-4.03%) |
Jun 25, 2020 | 2.283 | 2.382 | 2.214 | 2.352 | 2,162,918 | +0.00(+0.00%) |
Jun 24, 2020 | 2.542 | 2.542 | 2.240 | 2.352 | 2,295,414 | -0.10(-4.21%) |
Jun 23, 2020 | 2.585 | 2.619 | 2.456 | 2.456 | 2,063,232 | -0.09(-3.72%) |
Jun 22, 2020 | 2.671 | 2.710 | 2.533 | 2.550 | 2,305,527 | -0.20(-7.21%) |
Jun 19, 2020 | 2.843 | 2.887 | 2.714 | 2.749 | 1,383,160 | -0.04(-1.54%) |
Jun 18, 2020 | 2.826 | 2.861 | 2.684 | 2.792 | 1,402,311 | -0.02(-0.61%) |
Jun 17, 2020 | 2.964 | 2.973 | 2.809 | 2.809 | 1,257,809 | -0.16(-5.23%) |
Jun 16, 2020 | 3.128 | 3.136 | 2.869 | 2.964 | 1,222,770 | +0.03(+1.18%) |
Jun 15, 2020 | 2.775 | 3.007 | 2.731 | 2.930 | 1,097,539 | +0.00(+0.00%) |
Jun 12, 2020 | 3.119 | 3.136 | 2.775 | 2.930 | 1,920,733 | +0.04(+1.49%) |
Jun 11, 2020 | 3.016 | 3.067 | 2.869 | 2.887 | 1,976,964 | -0.34(-10.67%) |
Jun 10, 2020 | 3.472 | 3.476 | 3.223 | 3.231 | 1,128,494 | -0.22(-6.48%) |
Jun 09, 2020 | 3.774 | 3.774 | 3.295 | 3.455 | 2,159,908 | -0.48(-12.25%) |
Jun 08, 2020 | 3.533 | 3.946 | 3.395 | 3.938 | 2,337,374 | +0.58(+17.18%) |
Jun 05, 2020 | 3.007 | 3.391 | 2.904 | 3.360 | 2,670,226 | +0.49(+17.12%) |
Jun 04, 2020 | 2.973 | 3.050 | 2.826 | 2.869 | 1,426,862 | -0.10(-3.48%) |
Jun 03, 2020 | 2.955 | 3.042 | 2.861 | 2.973 | 1,266,990 | +0.14(+4.86%) |
Jun 02, 2020 | 2.818 | 2.904 | 2.740 | 2.835 | 1,716,813 | +0.02(+0.61%) |
Jun 01, 2020 | 2.964 | 3.007 | 2.818 | 2.818 | 960,487 | -0.14(-4.66%) |
May 29, 2020 | 2.887 | 2.990 | 2.775 | 2.955 | 925,782 | +0.05(+1.78%) |
May 28, 2020 | 3.136 | 3.179 | 2.861 | 2.904 | 1,534,860 | -0.23(-7.42%) |
May 27, 2020 | 3.128 | 3.205 | 2.993 | 3.136 | 820,831 | +0.08(+2.54%) |
May 26, 2020 | 3.128 | 3.179 | 2.977 | 3.059 | 1,289,292 | +0.04(+1.43%) |
May 22, 2020 | 3.059 | 3.085 | 2.843 | 3.016 | 1,406,836 | -0.03(-0.85%) |
May 21, 2020 | 3.093 | 3.197 | 3.042 | 3.042 | 1,024,785 | -0.06(-1.94%) |
May 20, 2020 | 3.257 | 3.274 | 3.063 | 3.102 | 910,658 | -0.09(-2.70%) |
May 19, 2020 | 3.559 | 3.559 | 3.179 | 3.188 | 969,383 | -0.34(-9.76%) |
May 18, 2020 | 3.231 | 3.559 | 3.197 | 3.533 | 957,017 | +0.51(+16.81%) |
May 15, 2020 | 3.128 | 3.205 | 2.981 | 3.024 | 788,835 | -0.09(-3.04%) |
May 14, 2020 | 3.060 | 3.187 | 2.983 | 3.119 | 956,174 | -0.03(-0.81%) |
May 13, 2020 | 3.374 | 3.400 | 3.068 | 3.145 | 2,107,768 | -0.20(-6.09%) |
May 12, 2020 | 3.595 | 3.655 | 3.349 | 3.349 | 1,297,869 | -0.14(-3.90%) |
May 11, 2020 | 3.408 | 3.612 | 3.400 | 3.485 | 833,848 | -0.05(-1.44%) |
May 08, 2020 | 3.527 | 3.595 | 3.340 | 3.536 | 929,979 | +0.09(+2.72%) |
May 07, 2020 | 3.306 | 3.612 | 2.907 | 3.442 | 1,821,068 | +0.03(+1.00%) |
May 06, 2020 | 3.570 | 3.570 | 3.281 | 3.408 | 1,873,924 | -0.08(-2.43%) |
May 05, 2020 | 3.595 | 3.689 | 3.476 | 3.493 | 737,409 | +0.07(+1.99%) |
May 04, 2020 | 3.519 | 3.638 | 3.255 | 3.425 | 1,626,563 | -0.20(-5.40%) |