Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.360 | 4.360 | 4.050 | 4.220 | 1,308,400 | -0.12(-2.76%) |
Jul 30, 2020 | 4.090 | 4.440 | 3.950 | 4.340 | 2,134,643 | +0.25(+6.11%) |
Jul 29, 2020 | 3.840 | 5.400 | 3.760 | 4.090 | 15,428,111 | +0.80(+24.32%) |
Jul 28, 2020 | 3.370 | 3.420 | 3.280 | 3.290 | 455,061 | -0.11(-3.24%) |
Jul 27, 2020 | 3.480 | 3.480 | 3.278 | 3.400 | 522,587 | -0.04(-1.16%) |
Jul 24, 2020 | 3.560 | 3.640 | 3.410 | 3.440 | 620,400 | -0.21(-5.75%) |
Jul 23, 2020 | 3.450 | 3.890 | 3.352 | 3.650 | 1,837,281 | +0.22(+6.41%) |
Jul 22, 2020 | 3.440 | 3.590 | 3.380 | 3.430 | 1,390,303 | -0.10(-2.83%) |
Jul 21, 2020 | 2.900 | 3.880 | 2.890 | 3.530 | 7,611,584 | +0.75(+26.98%) |
Jul 20, 2020 | 2.840 | 2.863 | 2.755 | 2.780 | 661,654 | -0.06(-2.11%) |
Jul 17, 2020 | 2.780 | 2.920 | 2.780 | 2.840 | 620,400 | +0.03(+1.07%) |
Jul 16, 2020 | 2.900 | 2.905 | 2.770 | 2.810 | 533,972 | -0.12(-4.10%) |
Jul 15, 2020 | 2.950 | 3.090 | 2.860 | 2.930 | 848,421 | +0.03(+1.03%) |
Jul 14, 2020 | 2.880 | 3.040 | 2.830 | 2.900 | 1,193,158 | +0.02(+0.69%) |
Jul 13, 2020 | 3.020 | 3.330 | 2.870 | 2.880 | 1,640,105 | -0.06(-2.04%) |
Jul 10, 2020 | 2.630 | 2.980 | 2.570 | 2.940 | 1,921,800 | +0.35(+13.51%) |
Jul 09, 2020 | 2.570 | 2.630 | 2.520 | 2.590 | 733,660 | +0.02(+0.78%) |
Jul 08, 2020 | 2.530 | 2.670 | 2.470 | 2.570 | 961,427 | +0.03(+1.18%) |
Jul 07, 2020 | 2.650 | 2.650 | 2.520 | 2.540 | 2,082,592 | -0.15(-5.58%) |
Jul 06, 2020 | 2.700 | 2.700 | 2.620 | 2.690 | 478,845 | +0.07(+2.67%) |
Jul 02, 2020 | 2.670 | 2.700 | 2.590 | 2.620 | 418,600 | +0.01(+0.38%) |
Jul 01, 2020 | 2.580 | 2.630 | 2.538 | 2.610 | 592,162 | +0.03(+1.16%) |
Jun 30, 2020 | 2.610 | 2.650 | 2.500 | 2.580 | 653,846 | -0.06(-2.27%) |
Jun 29, 2020 | 2.490 | 2.650 | 2.430 | 2.640 | 466,060 | +0.18(+7.32%) |
Jun 26, 2020 | 2.580 | 2.580 | 2.420 | 2.460 | 1,075,000 | -0.12(-4.65%) |
Jun 25, 2020 | 2.450 | 2.619 | 2.335 | 2.580 | 908,860 | +0.12(+4.88%) |
Jun 24, 2020 | 2.560 | 2.580 | 2.425 | 2.460 | 570,600 | -0.13(-5.02%) |
Jun 23, 2020 | 2.600 | 2.680 | 2.570 | 2.590 | 516,124 | +0.03(+1.17%) |
Jun 22, 2020 | 2.590 | 2.600 | 2.462 | 2.560 | 714,359 | -0.05(-1.92%) |
Jun 19, 2020 | 2.620 | 2.770 | 2.580 | 2.610 | 1,096,900 | -0.03(-1.14%) |
Jun 18, 2020 | 2.520 | 2.650 | 2.500 | 2.640 | 713,178 | +0.08(+3.13%) |
Jun 17, 2020 | 2.520 | 2.630 | 2.520 | 2.560 | 909,778 | +0.05(+1.99%) |
Jun 16, 2020 | 2.540 | 2.619 | 2.370 | 2.510 | 939,576 | +0.07(+2.87%) |
Jun 15, 2020 | 2.200 | 2.520 | 2.160 | 2.440 | 1,166,297 | +0.18(+7.96%) |
Jun 12, 2020 | 2.370 | 2.390 | 2.200 | 2.260 | 1,046,300 | +0.02(+0.89%) |
Jun 11, 2020 | 2.400 | 2.430 | 2.210 | 2.240 | 955,333 | -0.26(-10.40%) |
Jun 10, 2020 | 2.640 | 2.640 | 2.430 | 2.500 | 1,001,268 | -0.14(-5.30%) |
Jun 09, 2020 | 2.680 | 2.700 | 2.520 | 2.640 | 729,260 | -0.07(-2.58%) |
Jun 08, 2020 | 2.950 | 2.966 | 2.660 | 2.710 | 1,070,830 | -0.11(-3.90%) |
Jun 05, 2020 | 2.700 | 2.840 | 2.690 | 2.820 | 978,600 | +0.21(+8.05%) |
Jun 04, 2020 | 2.400 | 2.710 | 2.390 | 2.610 | 1,070,366 | +0.22(+9.21%) |
Jun 03, 2020 | 2.670 | 2.670 | 2.380 | 2.390 | 1,447,559 | -0.20(-7.72%) |
Jun 02, 2020 | 2.440 | 2.640 | 2.410 | 2.590 | 1,268,784 | +0.22(+9.28%) |
Jun 01, 2020 | 2.240 | 2.430 | 2.220 | 2.370 | 1,111,902 | +0.16(+7.24%) |
May 29, 2020 | 2.300 | 2.325 | 2.180 | 2.210 | 1,748,500 | -0.12(-5.15%) |
May 28, 2020 | 2.490 | 2.490 | 2.320 | 2.330 | 593,329 | -0.16(-6.43%) |
May 27, 2020 | 2.450 | 2.490 | 2.360 | 2.490 | 493,439 | +0.08(+3.32%) |
May 26, 2020 | 2.500 | 2.520 | 2.360 | 2.410 | 669,313 | +0.00(+0.00%) |
May 22, 2020 | 2.330 | 2.440 | 2.270 | 2.410 | 414,700 | +0.06(+2.55%) |
May 21, 2020 | 2.410 | 2.420 | 2.260 | 2.350 | 886,677 | -0.10(-4.08%) |
May 20, 2020 | 2.320 | 2.540 | 2.310 | 2.450 | 1,103,392 | +0.13(+5.60%) |
May 19, 2020 | 2.250 | 2.370 | 2.150 | 2.320 | 758,609 | +0.09(+4.04%) |
May 18, 2020 | 2.230 | 2.320 | 2.200 | 2.230 | 801,881 | +0.00(+0.00%) |
May 15, 2020 | 2.070 | 2.240 | 2.010 | 2.230 | 840,100 | +0.14(+6.70%) |
May 14, 2020 | 2.020 | 2.140 | 1.930 | 2.090 | 553,410 | +0.03(+1.46%) |
May 13, 2020 | 2.270 | 2.290 | 1.910 | 2.060 | 1,991,759 | -0.25(-10.82%) |
May 12, 2020 | 2.660 | 2.750 | 2.270 | 2.310 | 2,686,569 | -0.44(-16.00%) |
May 11, 2020 | 2.590 | 2.900 | 2.500 | 2.750 | 1,381,818 | +0.16(+6.18%) |
May 08, 2020 | 2.560 | 2.660 | 2.480 | 2.590 | 765,700 | +0.10(+4.02%) |
May 07, 2020 | 2.550 | 2.600 | 2.460 | 2.490 | 431,095 | +0.00(+0.00%) |
May 06, 2020 | 2.450 | 2.553 | 2.440 | 2.490 | 425,465 | +0.04(+1.63%) |
May 05, 2020 | 2.530 | 2.633 | 2.440 | 2.450 | 740,463 | -0.04(-1.61%) |
May 04, 2020 | 2.650 | 2.660 | 2.465 | 2.490 | 1,020,250 | -0.17(-6.39%) |