Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.340 | 3.370 | 3.189 | 3.197 | 60,939,208 | -0.15(-4.52%) |
Jul 30, 2020 | 3.348 | 3.353 | 3.270 | 3.348 | 52,829,788 | -0.07(-2.05%) |
Jul 29, 2020 | 3.399 | 3.425 | 3.355 | 3.418 | 39,497,948 | +0.05(+1.42%) |
Jul 28, 2020 | 3.348 | 3.399 | 3.340 | 3.370 | 31,302,412 | -0.06(-1.72%) |
Jul 27, 2020 | 3.285 | 3.433 | 3.259 | 3.429 | 44,377,120 | +0.11(+3.33%) |
Jul 24, 2020 | 3.311 | 3.368 | 3.241 | 3.318 | 45,927,284 | +0.01(+0.45%) |
Jul 23, 2020 | 3.388 | 3.398 | 3.287 | 3.304 | 59,531,072 | -0.09(-2.67%) |
Jul 22, 2020 | 3.380 | 3.413 | 3.354 | 3.394 | 57,724,064 | +0.04(+1.31%) |
Jul 21, 2020 | 3.325 | 3.424 | 3.321 | 3.351 | 108,761,600 | +0.13(+4.08%) |
Jul 20, 2020 | 3.183 | 3.245 | 3.161 | 3.219 | 43,228,216 | +0.01(+0.46%) |
Jul 17, 2020 | 3.267 | 3.285 | 3.194 | 3.205 | 54,408,964 | -0.02(-0.57%) |
Jul 16, 2020 | 3.248 | 3.284 | 3.206 | 3.223 | 45,169,260 | -0.06(-1.78%) |
Jul 15, 2020 | 3.292 | 3.314 | 3.225 | 3.281 | 53,991,488 | +0.05(+1.47%) |
Jul 14, 2020 | 3.044 | 3.261 | 3.024 | 3.234 | 63,504,972 | +0.12(+3.99%) |
Jul 13, 2020 | 3.153 | 3.194 | 3.106 | 3.110 | 59,001,420 | -0.07(-2.07%) |
Jul 10, 2020 | 3.099 | 3.179 | 3.077 | 3.175 | 43,426,508 | +0.06(+1.99%) |
Jul 09, 2020 | 3.234 | 3.241 | 3.095 | 3.113 | 56,536,412 | -0.08(-2.63%) |
Jul 08, 2020 | 3.146 | 3.205 | 3.143 | 3.197 | 38,547,444 | +0.11(+3.55%) |
Jul 07, 2020 | 3.146 | 3.186 | 3.084 | 3.088 | 50,521,324 | -0.08(-2.42%) |
Jul 06, 2020 | 3.186 | 3.259 | 3.124 | 3.164 | 64,518,348 | +0.07(+2.24%) |
Jul 02, 2020 | 3.110 | 3.172 | 3.077 | 3.095 | 56,218,096 | +0.01(+0.36%) |
Jul 01, 2020 | 3.055 | 3.143 | 3.048 | 3.084 | 52,714,084 | +0.07(+2.18%) |
Jun 30, 2020 | 2.960 | 3.048 | 2.916 | 3.018 | 44,157,108 | -0.00(-0.12%) |
Jun 29, 2020 | 2.989 | 3.038 | 2.945 | 3.022 | 33,731,836 | +0.09(+3.11%) |
Jun 26, 2020 | 3.004 | 3.013 | 2.913 | 2.931 | 59,110,012 | -0.14(-4.40%) |
Jun 25, 2020 | 3.007 | 3.066 | 2.960 | 3.066 | 46,260,808 | +0.07(+2.19%) |
Jun 24, 2020 | 3.139 | 3.139 | 2.971 | 3.000 | 60,849,592 | -0.19(-6.06%) |
Jun 23, 2020 | 3.121 | 3.267 | 3.099 | 3.194 | 67,751,864 | +0.15(+5.04%) |
Jun 22, 2020 | 3.110 | 3.135 | 3.026 | 3.040 | 53,082,144 | -0.03(-0.95%) |
Jun 19, 2020 | 3.157 | 3.157 | 3.029 | 3.070 | 56,910,732 | -0.01(-0.24%) |
Jun 18, 2020 | 3.022 | 3.113 | 3.018 | 3.077 | 37,818,320 | -0.03(-0.94%) |
Jun 17, 2020 | 3.113 | 3.183 | 3.066 | 3.106 | 45,446,888 | -0.01(-0.35%) |
Jun 16, 2020 | 3.212 | 3.267 | 3.095 | 3.117 | 85,021,464 | +0.06(+1.91%) |
Jun 15, 2020 | 2.851 | 3.113 | 2.752 | 3.059 | 85,621,160 | -0.04(-1.18%) |
Jun 12, 2020 | 3.102 | 3.179 | 2.976 | 3.095 | 92,116,568 | +0.14(+4.82%) |
Jun 11, 2020 | 2.993 | 3.121 | 2.931 | 2.953 | 118,529,648 | -0.29(-9.00%) |
Jun 10, 2020 | 3.416 | 3.416 | 3.245 | 3.245 | 92,571,192 | -0.15(-4.31%) |
Jun 09, 2020 | 3.372 | 3.420 | 3.343 | 3.391 | 79,959,640 | -0.16(-4.42%) |
Jun 08, 2020 | 3.409 | 3.548 | 3.343 | 3.548 | 85,834,920 | +0.16(+4.63%) |
Jun 05, 2020 | 3.409 | 3.436 | 3.343 | 3.391 | 87,951,432 | +0.21(+6.54%) |
Jun 04, 2020 | 3.135 | 3.243 | 3.070 | 3.183 | 102,534,816 | -0.02(-0.57%) |
Jun 03, 2020 | 3.201 | 3.245 | 3.157 | 3.201 | 93,916,312 | +0.14(+4.65%) |
Jun 02, 2020 | 2.927 | 3.066 | 2.909 | 3.059 | 83,388,600 | +0.21(+7.30%) |
Jun 01, 2020 | 2.810 | 2.876 | 2.785 | 2.851 | 56,348,080 | +0.07(+2.36%) |
May 29, 2020 | 2.756 | 2.821 | 2.697 | 2.785 | 78,559,736 | +0.00(+0.13%) |
May 28, 2020 | 2.851 | 2.867 | 2.767 | 2.781 | 61,276,792 | -0.08(-2.81%) |
May 27, 2020 | 2.858 | 2.880 | 2.730 | 2.861 | 70,083,960 | +0.08(+3.02%) |
May 26, 2020 | 2.832 | 2.836 | 2.745 | 2.778 | 78,730,144 | +0.20(+7.79%) |
May 22, 2020 | 2.537 | 2.602 | 2.489 | 2.577 | 63,437,080 | -0.04(-1.67%) |
May 21, 2020 | 2.639 | 2.677 | 2.566 | 2.621 | 66,191,548 | +0.07(+2.72%) |
May 20, 2020 | 2.533 | 2.602 | 2.529 | 2.551 | 67,078,724 | +0.10(+4.02%) |
May 19, 2020 | 2.504 | 2.518 | 2.449 | 2.453 | 79,123,072 | -0.04(-1.75%) |
May 18, 2020 | 2.427 | 2.504 | 2.391 | 2.496 | 108,801,600 | +0.27(+12.13%) |
May 15, 2020 | 2.281 | 2.383 | 2.226 | 2.226 | 80,955,744 | +0.02(+0.99%) |
May 14, 2020 | 2.164 | 2.219 | 2.095 | 2.204 | 144,269,744 | -0.03(-1.31%) |
May 13, 2020 | 2.361 | 2.361 | 2.223 | 2.234 | 66,471,596 | -0.12(-5.26%) |
May 12, 2020 | 2.467 | 2.482 | 2.354 | 2.358 | 68,306,664 | -0.04(-1.52%) |
May 11, 2020 | 2.460 | 2.506 | 2.391 | 2.394 | 71,538,440 | -0.11(-4.37%) |
May 08, 2020 | 2.372 | 2.511 | 2.365 | 2.504 | 73,464,696 | +0.19(+8.37%) |
May 07, 2020 | 2.292 | 2.361 | 2.274 | 2.310 | 88,276,976 | +0.00(+0.00%) |
May 06, 2020 | 2.405 | 2.438 | 2.303 | 2.310 | 70,759,592 | -0.15(-5.94%) |
May 05, 2020 | 2.486 | 2.542 | 2.434 | 2.456 | 75,241,296 | +0.07(+2.91%) |
May 04, 2020 | 2.354 | 2.416 | 2.336 | 2.387 | 54,460,940 | -0.01(-0.46%) |