Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.620 | 3.620 | 3.410 | 3.500 | 795,800 | -0.16(-4.37%) |
Jul 30, 2020 | 3.040 | 3.710 | 3.020 | 3.660 | 930,751 | +0.59(+19.22%) |
Jul 29, 2020 | 2.740 | 3.160 | 2.740 | 3.070 | 507,670 | +0.34(+12.45%) |
Jul 28, 2020 | 2.710 | 2.790 | 2.680 | 2.730 | 125,460 | +0.02(+0.74%) |
Jul 27, 2020 | 2.790 | 2.790 | 2.660 | 2.710 | 240,247 | -0.05(-1.81%) |
Jul 24, 2020 | 2.440 | 2.790 | 2.410 | 2.760 | 445,600 | +0.29(+11.74%) |
Jul 23, 2020 | 2.640 | 2.650 | 2.410 | 2.470 | 725,915 | -0.13(-5.00%) |
Jul 22, 2020 | 2.470 | 2.645 | 2.380 | 2.600 | 487,689 | +0.19(+7.88%) |
Jul 21, 2020 | 2.310 | 2.540 | 2.300 | 2.410 | 462,198 | +0.23(+10.55%) |
Jul 20, 2020 | 2.220 | 2.270 | 2.160 | 2.180 | 173,890 | -0.06(-2.68%) |
Jul 17, 2020 | 2.190 | 2.260 | 2.160 | 2.240 | 116,200 | +0.06(+2.75%) |
Jul 16, 2020 | 2.230 | 2.240 | 2.132 | 2.180 | 110,411 | -0.05(-2.24%) |
Jul 15, 2020 | 2.160 | 2.270 | 2.130 | 2.230 | 354,381 | +0.14(+6.70%) |
Jul 14, 2020 | 2.080 | 2.120 | 2.020 | 2.090 | 246,008 | +0.01(+0.48%) |
Jul 13, 2020 | 2.150 | 2.172 | 2.060 | 2.080 | 291,832 | -0.04(-1.89%) |
Jul 10, 2020 | 2.080 | 2.160 | 2.040 | 2.120 | 194,400 | +0.05(+2.42%) |
Jul 09, 2020 | 2.140 | 2.140 | 2.035 | 2.070 | 415,682 | -0.07(-3.27%) |
Jul 08, 2020 | 2.160 | 2.182 | 2.120 | 2.140 | 201,947 | -0.01(-0.47%) |
Jul 07, 2020 | 2.200 | 2.200 | 2.110 | 2.150 | 221,502 | -0.05(-2.27%) |
Jul 06, 2020 | 2.250 | 2.300 | 2.190 | 2.200 | 230,507 | +0.00(+0.00%) |
Jul 02, 2020 | 2.200 | 2.306 | 2.160 | 2.200 | 319,400 | +0.06(+2.80%) |
Jul 01, 2020 | 2.290 | 2.390 | 2.140 | 2.140 | 231,176 | -0.14(-6.14%) |
Jun 30, 2020 | 2.360 | 2.400 | 2.260 | 2.280 | 201,665 | -0.08(-3.39%) |
Jun 29, 2020 | 2.170 | 2.420 | 2.140 | 2.360 | 656,193 | +0.21(+9.77%) |
Jun 26, 2020 | 2.160 | 2.190 | 2.000 | 2.150 | 2,777,100 | -0.03(-1.38%) |
Jun 25, 2020 | 2.180 | 2.205 | 2.000 | 2.180 | 914,914 | -0.03(-1.36%) |
Jun 24, 2020 | 2.140 | 2.240 | 2.060 | 2.210 | 868,198 | +0.05(+2.31%) |
Jun 23, 2020 | 2.390 | 2.400 | 2.120 | 2.160 | 1,123,434 | -0.19(-8.09%) |
Jun 22, 2020 | 2.370 | 2.420 | 2.270 | 2.350 | 439,465 | -0.03(-1.26%) |
Jun 19, 2020 | 2.410 | 2.470 | 2.310 | 2.380 | 807,700 | -0.02(-0.83%) |
Jun 18, 2020 | 2.400 | 2.430 | 2.320 | 2.400 | 343,370 | -0.02(-0.83%) |
Jun 17, 2020 | 2.510 | 2.551 | 2.400 | 2.420 | 269,677 | -0.08(-3.20%) |
Jun 16, 2020 | 2.620 | 2.740 | 2.410 | 2.500 | 718,898 | -0.07(-2.72%) |
Jun 15, 2020 | 2.530 | 2.650 | 2.410 | 2.570 | 591,971 | -0.05(-1.91%) |
Jun 12, 2020 | 2.770 | 2.770 | 2.510 | 2.620 | 351,800 | +0.18(+7.38%) |
Jun 11, 2020 | 2.400 | 2.710 | 2.280 | 2.440 | 912,729 | -0.32(-11.59%) |
Jun 10, 2020 | 2.990 | 2.990 | 2.750 | 2.760 | 542,681 | -0.28(-9.21%) |
Jun 09, 2020 | 2.930 | 3.140 | 2.810 | 3.040 | 957,497 | -0.10(-3.18%) |
Jun 08, 2020 | 3.000 | 3.260 | 2.970 | 3.140 | 954,046 | +0.25(+8.65%) |
Jun 05, 2020 | 3.120 | 3.140 | 2.850 | 2.890 | 1,148,600 | +0.04(+1.40%) |
Jun 04, 2020 | 2.550 | 2.890 | 2.510 | 2.850 | 2,055,420 | +0.57(+25.00%) |
Jun 03, 2020 | 2.260 | 2.450 | 2.260 | 2.280 | 818,733 | +0.07(+3.17%) |
Jun 02, 2020 | 2.060 | 2.270 | 2.060 | 2.210 | 401,897 | +0.14(+6.76%) |
Jun 01, 2020 | 2.100 | 2.150 | 2.060 | 2.070 | 299,268 | -0.03(-1.43%) |
May 29, 2020 | 2.100 | 2.180 | 2.050 | 2.100 | 404,900 | -0.02(-0.94%) |
May 28, 2020 | 2.270 | 2.450 | 2.060 | 2.120 | 875,695 | -0.18(-7.83%) |
May 27, 2020 | 1.800 | 2.350 | 1.790 | 2.300 | 1,519,621 | +0.52(+29.21%) |
May 26, 2020 | 1.950 | 1.960 | 1.780 | 1.780 | 653,528 | -0.04(-2.20%) |
May 22, 2020 | 2.000 | 2.000 | 1.800 | 1.820 | 746,000 | -0.16(-8.08%) |
May 21, 2020 | 2.030 | 2.040 | 1.960 | 1.980 | 407,911 | -0.06(-2.94%) |
May 20, 2020 | 2.090 | 2.130 | 2.020 | 2.040 | 395,838 | -0.06(-2.86%) |
May 19, 2020 | 2.290 | 2.320 | 2.060 | 2.100 | 534,031 | -0.14(-6.25%) |
May 18, 2020 | 2.200 | 2.250 | 2.100 | 2.240 | 322,314 | +0.19(+9.27%) |
May 15, 2020 | 2.210 | 2.210 | 2.020 | 2.050 | 412,100 | -0.16(-7.24%) |
May 14, 2020 | 2.200 | 2.340 | 2.100 | 2.210 | 343,955 | -0.04(-1.78%) |
May 13, 2020 | 2.750 | 2.790 | 2.205 | 2.250 | 673,628 | -0.70(-23.73%) |
May 12, 2020 | 3.020 | 3.110 | 2.910 | 2.950 | 311,325 | -0.04(-1.34%) |
May 11, 2020 | 2.930 | 3.130 | 2.840 | 2.990 | 318,857 | +0.00(+0.00%) |
May 08, 2020 | 2.970 | 2.990 | 2.840 | 2.990 | 269,700 | +0.10(+3.46%) |
May 07, 2020 | 2.720 | 2.930 | 2.700 | 2.890 | 232,516 | +0.20(+7.43%) |
May 06, 2020 | 2.900 | 2.900 | 2.690 | 2.690 | 186,318 | -0.20(-6.92%) |
May 05, 2020 | 3.100 | 3.110 | 2.840 | 2.890 | 323,770 | -0.10(-3.34%) |
May 04, 2020 | 3.130 | 3.140 | 2.940 | 2.990 | 181,866 | -0.16(-5.08%) |