Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.120 | 3.250 | 3.090 | 3.200 | 79,100 | +0.08(+2.56%) |
Jul 30, 2020 | 3.255 | 3.255 | 3.050 | 3.120 | 71,188 | -0.03(-0.95%) |
Jul 29, 2020 | 3.250 | 3.250 | 3.047 | 3.150 | 105,145 | +0.03(+0.97%) |
Jul 28, 2020 | 2.890 | 3.130 | 2.802 | 3.120 | 189,437 | +0.20(+6.84%) |
Jul 27, 2020 | 2.802 | 2.953 | 2.769 | 2.920 | 79,163 | +0.12(+4.36%) |
Jul 24, 2020 | 2.880 | 2.880 | 2.600 | 2.798 | 82,200 | -0.07(-2.34%) |
Jul 23, 2020 | 2.945 | 2.960 | 2.844 | 2.865 | 59,057 | -0.03(-1.11%) |
Jul 22, 2020 | 2.830 | 2.950 | 2.822 | 2.897 | 171,650 | +0.05(+1.65%) |
Jul 21, 2020 | 2.800 | 2.900 | 2.700 | 2.850 | 110,115 | +0.06(+2.23%) |
Jul 20, 2020 | 2.672 | 2.889 | 2.667 | 2.788 | 136,912 | +0.06(+2.10%) |
Jul 17, 2020 | 2.667 | 2.810 | 2.647 | 2.731 | 100,200 | +0.03(+0.95%) |
Jul 16, 2020 | 2.670 | 2.736 | 2.560 | 2.705 | 63,949 | +0.09(+3.63%) |
Jul 15, 2020 | 2.470 | 2.725 | 2.470 | 2.610 | 65,667 | +0.01(+0.43%) |
Jul 14, 2020 | 2.770 | 2.770 | 2.500 | 2.599 | 62,840 | -0.04(-1.56%) |
Jul 13, 2020 | 2.490 | 2.860 | 2.478 | 2.640 | 303,714 | +0.15(+6.02%) |
Jul 10, 2020 | 2.350 | 2.540 | 2.250 | 2.490 | 98,700 | +0.19(+8.26%) |
Jul 09, 2020 | 2.250 | 2.350 | 2.230 | 2.300 | 79,644 | +0.13(+5.84%) |
Jul 08, 2020 | 2.148 | 2.260 | 2.110 | 2.173 | 63,791 | +0.10(+4.98%) |
Jul 07, 2020 | 2.150 | 2.170 | 2.060 | 2.070 | 131,735 | -0.08(-3.72%) |
Jul 06, 2020 | 2.320 | 2.320 | 2.090 | 2.150 | 116,733 | +0.00(+0.00%) |
Jul 02, 2020 | 2.190 | 2.270 | 2.147 | 2.150 | 59,400 | -0.09(-4.02%) |
Jul 01, 2020 | 2.120 | 2.290 | 2.120 | 2.240 | 42,997 | +0.12(+5.45%) |
Jun 30, 2020 | 2.235 | 2.310 | 2.122 | 2.124 | 31,125 | -0.05(-2.11%) |
Jun 29, 2020 | 1.995 | 2.198 | 1.995 | 2.170 | 41,566 | +0.06(+2.68%) |
Jun 26, 2020 | 2.200 | 2.200 | 2.065 | 2.113 | 70,400 | -0.02(-0.94%) |
Jun 25, 2020 | 2.110 | 2.200 | 2.080 | 2.133 | 76,939 | -0.07(-3.03%) |
Jun 24, 2020 | 2.070 | 2.300 | 2.070 | 2.200 | 30,661 | -0.06(-2.65%) |
Jun 23, 2020 | 2.200 | 2.320 | 2.200 | 2.260 | 90,826 | +0.00(+0.21%) |
Jun 22, 2020 | 2.200 | 2.299 | 2.200 | 2.255 | 43,056 | -0.02(-0.69%) |
Jun 19, 2020 | 2.300 | 2.300 | 2.166 | 2.271 | 68,600 | +0.04(+1.67%) |
Jun 18, 2020 | 2.190 | 2.250 | 2.180 | 2.233 | 75,959 | +0.04(+1.75%) |
Jun 17, 2020 | 2.070 | 2.270 | 2.070 | 2.195 | 25,288 | -0.06(-2.69%) |
Jun 16, 2020 | 2.170 | 2.304 | 2.080 | 2.256 | 125,076 | +0.04(+1.60%) |
Jun 15, 2020 | 2.190 | 2.250 | 2.100 | 2.220 | 64,147 | +0.03(+1.21%) |
Jun 12, 2020 | 2.265 | 2.334 | 2.140 | 2.193 | 68,200 | -0.06(-2.52%) |
Jun 11, 2020 | 2.271 | 2.364 | 2.131 | 2.250 | 176,547 | -0.16(-6.64%) |
Jun 10, 2020 | 2.400 | 2.430 | 2.280 | 2.410 | 162,926 | +0.03(+1.36%) |
Jun 09, 2020 | 2.280 | 2.480 | 2.280 | 2.378 | 108,076 | -0.11(-4.51%) |
Jun 08, 2020 | 2.580 | 2.580 | 2.400 | 2.490 | 158,184 | +0.12(+5.08%) |
Jun 05, 2020 | 2.390 | 2.445 | 2.279 | 2.370 | 73,400 | +0.00(+0.11%) |
Jun 04, 2020 | 2.170 | 2.395 | 2.170 | 2.367 | 125,208 | -0.01(-0.24%) |
Jun 03, 2020 | 2.262 | 2.380 | 2.262 | 2.373 | 97,466 | +0.08(+3.68%) |
Jun 02, 2020 | 2.300 | 2.300 | 2.240 | 2.288 | 93,844 | +0.03(+1.25%) |
Jun 01, 2020 | 2.320 | 2.423 | 2.210 | 2.260 | 285,640 | -0.06(-2.43%) |
May 29, 2020 | 2.300 | 2.420 | 2.174 | 2.316 | 321,500 | +0.16(+7.24%) |
May 28, 2020 | 2.078 | 2.248 | 2.060 | 2.160 | 130,478 | +0.08(+3.85%) |
May 27, 2020 | 2.110 | 2.174 | 2.000 | 2.080 | 187,072 | -0.07(-3.13%) |
May 26, 2020 | 2.038 | 2.203 | 2.038 | 2.147 | 328,515 | +0.13(+6.27%) |
May 22, 2020 | 1.810 | 2.110 | 1.810 | 2.020 | 291,700 | +0.00(+0.12%) |
May 21, 2020 | 1.936 | 2.020 | 1.883 | 2.018 | 165,205 | +0.08(+4.06%) |
May 20, 2020 | 1.954 | 1.980 | 1.850 | 1.939 | 116,781 | +0.02(+1.00%) |
May 19, 2020 | 1.880 | 2.090 | 1.800 | 1.920 | 263,881 | -0.16(-7.69%) |
May 18, 2020 | 1.970 | 2.170 | 1.880 | 2.080 | 121,906 | +0.21(+10.99%) |
May 15, 2020 | 1.800 | 1.980 | 1.770 | 1.874 | 161,300 | +0.10(+5.88%) |
May 14, 2020 | 1.920 | 1.920 | 1.672 | 1.770 | 74,955 | +0.04(+2.14%) |
May 13, 2020 | 1.780 | 1.816 | 1.648 | 1.733 | 40,225 | -0.06(-3.48%) |
May 12, 2020 | 1.730 | 1.860 | 1.730 | 1.795 | 118,524 | +0.02(+1.12%) |
May 11, 2020 | 2.015 | 2.015 | 1.740 | 1.776 | 102,562 | -0.09(-5.05%) |
May 08, 2020 | 1.800 | 1.950 | 1.760 | 1.870 | 114,100 | -0.03(-1.58%) |
May 07, 2020 | 1.825 | 1.922 | 1.750 | 1.900 | 78,922 | +0.00(+0.00%) |
May 06, 2020 | 2.025 | 2.025 | 1.824 | 1.900 | 67,905 | -0.07(-3.54%) |
May 05, 2020 | 1.860 | 2.135 | 1.856 | 1.970 | 86,529 | -0.07(-3.23%) |
May 04, 2020 | 2.050 | 2.100 | 2.031 | 2.036 | 14,371 | -0.02(-0.87%) |