Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.820 | 2.920 | 2.650 | 2.760 | 1,081,500 | -0.09(-3.16%) |
Jul 30, 2020 | 2.440 | 2.900 | 2.410 | 2.850 | 1,951,784 | +0.43(+17.77%) |
Jul 29, 2020 | 2.430 | 2.450 | 2.370 | 2.420 | 317,401 | -0.02(-0.82%) |
Jul 28, 2020 | 2.500 | 2.500 | 2.360 | 2.440 | 324,552 | -0.06(-2.40%) |
Jul 27, 2020 | 2.360 | 2.500 | 2.350 | 2.500 | 671,418 | +0.16(+6.84%) |
Jul 24, 2020 | 2.340 | 2.390 | 2.260 | 2.340 | 293,000 | +0.00(+0.00%) |
Jul 23, 2020 | 2.340 | 2.415 | 2.260 | 2.340 | 373,623 | -0.05(-2.09%) |
Jul 22, 2020 | 2.410 | 2.470 | 2.330 | 2.390 | 379,238 | -0.05(-2.05%) |
Jul 21, 2020 | 2.450 | 2.520 | 2.400 | 2.440 | 373,909 | +0.02(+0.83%) |
Jul 20, 2020 | 2.340 | 2.450 | 2.340 | 2.420 | 554,042 | +0.08(+3.42%) |
Jul 17, 2020 | 2.300 | 2.390 | 2.260 | 2.340 | 578,700 | +0.04(+1.74%) |
Jul 16, 2020 | 2.340 | 2.340 | 2.250 | 2.300 | 363,058 | -0.04(-1.71%) |
Jul 15, 2020 | 2.310 | 2.380 | 2.270 | 2.340 | 441,255 | +0.07(+3.08%) |
Jul 14, 2020 | 2.270 | 2.330 | 2.200 | 2.270 | 427,362 | +0.00(+0.00%) |
Jul 13, 2020 | 2.350 | 2.390 | 2.260 | 2.270 | 787,641 | -0.04(-1.52%) |
Jul 10, 2020 | 2.380 | 2.440 | 2.270 | 2.305 | 582,600 | +0.01(+0.22%) |
Jul 09, 2020 | 2.430 | 2.440 | 2.260 | 2.300 | 630,954 | -0.12(-4.96%) |
Jul 08, 2020 | 2.440 | 2.505 | 2.390 | 2.420 | 341,707 | -0.03(-1.22%) |
Jul 07, 2020 | 2.550 | 2.550 | 2.420 | 2.450 | 574,261 | -0.10(-3.92%) |
Jul 06, 2020 | 2.520 | 2.600 | 2.470 | 2.550 | 819,338 | +0.08(+3.24%) |
Jul 02, 2020 | 2.380 | 2.480 | 2.345 | 2.470 | 613,200 | +0.13(+5.56%) |
Jul 01, 2020 | 2.340 | 2.370 | 2.190 | 2.340 | 786,089 | +0.01(+0.43%) |
Jun 30, 2020 | 2.360 | 2.420 | 2.260 | 2.330 | 715,586 | -0.05(-2.10%) |
Jun 29, 2020 | 2.560 | 2.600 | 2.290 | 2.380 | 988,050 | -0.12(-4.80%) |
Jun 26, 2020 | 2.500 | 2.600 | 2.470 | 2.500 | 6,608,400 | -0.04(-1.57%) |
Jun 25, 2020 | 2.520 | 2.650 | 2.440 | 2.540 | 792,636 | +0.00(+0.00%) |
Jun 24, 2020 | 2.520 | 2.630 | 2.360 | 2.540 | 1,054,391 | -0.02(-0.78%) |
Jun 23, 2020 | 2.590 | 2.720 | 2.530 | 2.560 | 786,755 | -0.02(-0.78%) |
Jun 22, 2020 | 2.530 | 2.650 | 2.520 | 2.580 | 604,519 | -0.03(-1.15%) |
Jun 19, 2020 | 2.620 | 2.620 | 2.500 | 2.610 | 730,900 | +0.05(+1.95%) |
Jun 18, 2020 | 2.580 | 2.640 | 2.500 | 2.560 | 447,506 | +0.01(+0.39%) |
Jun 17, 2020 | 2.630 | 2.670 | 2.510 | 2.550 | 540,431 | -0.07(-2.67%) |
Jun 16, 2020 | 2.680 | 2.700 | 2.550 | 2.620 | 557,065 | +0.06(+2.34%) |
Jun 15, 2020 | 2.560 | 2.680 | 2.450 | 2.560 | 659,132 | +0.00(+0.00%) |
Jun 12, 2020 | 2.670 | 2.680 | 2.460 | 2.560 | 703,100 | +0.11(+4.49%) |
Jun 11, 2020 | 2.590 | 2.750 | 2.450 | 2.450 | 697,536 | -0.24(-8.92%) |
Jun 10, 2020 | 2.930 | 2.950 | 2.460 | 2.690 | 1,179,067 | -0.26(-8.81%) |
Jun 09, 2020 | 2.740 | 3.070 | 2.720 | 2.950 | 1,750,397 | +0.22(+8.06%) |
Jun 08, 2020 | 2.570 | 2.850 | 2.560 | 2.730 | 1,289,772 | +0.21(+8.33%) |
Jun 05, 2020 | 2.390 | 2.530 | 2.360 | 2.520 | 847,800 | +0.15(+6.33%) |
Jun 04, 2020 | 2.440 | 2.440 | 2.290 | 2.370 | 575,291 | -0.06(-2.47%) |
Jun 03, 2020 | 2.400 | 2.500 | 2.350 | 2.430 | 768,168 | +0.09(+3.85%) |
Jun 02, 2020 | 2.320 | 2.400 | 2.260 | 2.340 | 724,522 | +0.07(+3.08%) |
Jun 01, 2020 | 2.200 | 2.330 | 2.160 | 2.270 | 537,701 | +0.04(+1.79%) |
May 29, 2020 | 2.240 | 2.247 | 2.150 | 2.230 | 438,300 | +0.00(+0.00%) |
May 28, 2020 | 2.280 | 2.370 | 2.220 | 2.230 | 513,413 | -0.05(-2.19%) |
May 27, 2020 | 2.260 | 2.280 | 2.120 | 2.280 | 498,641 | +0.03(+1.33%) |
May 26, 2020 | 2.290 | 2.290 | 2.170 | 2.250 | 546,531 | +0.08(+3.69%) |
May 22, 2020 | 2.190 | 2.200 | 2.143 | 2.170 | 390,700 | -0.03(-1.36%) |
May 21, 2020 | 2.250 | 2.270 | 2.180 | 2.200 | 493,463 | -0.05(-2.22%) |
May 20, 2020 | 2.190 | 2.270 | 2.180 | 2.250 | 427,328 | +0.08(+3.69%) |
May 19, 2020 | 2.220 | 2.290 | 2.150 | 2.170 | 543,387 | -0.03(-1.36%) |
May 18, 2020 | 2.310 | 2.380 | 2.170 | 2.200 | 890,078 | -0.06(-2.65%) |
May 15, 2020 | 2.210 | 2.320 | 2.160 | 2.260 | 547,200 | -0.01(-0.44%) |
May 14, 2020 | 2.120 | 2.290 | 2.010 | 2.270 | 788,398 | +0.17(+8.10%) |
May 13, 2020 | 2.470 | 2.500 | 2.000 | 2.100 | 2,030,818 | -0.35(-14.29%) |
May 12, 2020 | 2.530 | 2.600 | 2.450 | 2.450 | 703,649 | -0.09(-3.54%) |
May 11, 2020 | 2.640 | 2.720 | 2.500 | 2.540 | 1,002,636 | -0.07(-2.68%) |
May 08, 2020 | 2.500 | 2.640 | 2.491 | 2.610 | 870,200 | +0.17(+6.97%) |
May 07, 2020 | 2.360 | 2.520 | 2.340 | 2.440 | 783,437 | +0.03(+1.24%) |
May 06, 2020 | 2.520 | 2.620 | 2.330 | 2.410 | 904,820 | -0.11(-4.37%) |
May 05, 2020 | 2.660 | 2.700 | 2.500 | 2.520 | 1,057,922 | -0.10(-3.82%) |
May 04, 2020 | 2.380 | 2.630 | 2.340 | 2.620 | 919,695 | +0.23(+9.62%) |