Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.146 | 2.173 | 2.111 | 2.132 | 236,090 | -0.03(-1.61%) |
Jul 30, 2020 | 2.153 | 2.174 | 2.118 | 2.167 | 179,826 | -0.01(-0.64%) |
Jul 29, 2020 | 2.146 | 2.188 | 2.127 | 2.181 | 206,686 | +0.03(+1.63%) |
Jul 28, 2020 | 2.160 | 2.167 | 2.132 | 2.146 | 305,530 | -0.01(-0.65%) |
Jul 27, 2020 | 2.257 | 2.278 | 2.160 | 2.160 | 273,406 | -0.10(-4.63%) |
Jul 24, 2020 | 2.215 | 2.285 | 2.188 | 2.264 | 317,076 | +0.03(+1.57%) |
Jul 23, 2020 | 2.236 | 2.250 | 2.208 | 2.229 | 198,494 | -0.01(-0.62%) |
Jul 22, 2020 | 2.201 | 2.257 | 2.195 | 2.243 | 277,184 | +0.03(+1.26%) |
Jul 21, 2020 | 2.195 | 2.222 | 2.132 | 2.215 | 383,316 | +0.11(+5.32%) |
Jul 20, 2020 | 2.111 | 2.146 | 2.097 | 2.104 | 326,130 | -0.03(-1.63%) |
Jul 17, 2020 | 2.195 | 2.215 | 2.132 | 2.139 | 225,501 | -0.06(-2.55%) |
Jul 16, 2020 | 2.174 | 2.223 | 2.167 | 2.195 | 169,663 | +0.01(+0.32%) |
Jul 15, 2020 | 2.167 | 2.222 | 2.167 | 2.188 | 330,268 | +0.05(+2.29%) |
Jul 14, 2020 | 2.174 | 2.195 | 2.132 | 2.139 | 325,930 | -0.06(-2.86%) |
Jul 13, 2020 | 2.181 | 2.229 | 2.139 | 2.201 | 285,501 | +0.04(+1.94%) |
Jul 10, 2020 | 2.132 | 2.195 | 2.132 | 2.160 | 457,442 | +0.01(+0.32%) |
Jul 09, 2020 | 2.195 | 2.229 | 2.118 | 2.153 | 390,268 | -0.05(-2.22%) |
Jul 08, 2020 | 2.201 | 2.250 | 2.181 | 2.201 | 422,033 | +0.00(+0.00%) |
Jul 07, 2020 | 2.229 | 2.250 | 2.201 | 2.201 | 362,050 | -0.07(-3.08%) |
Jul 06, 2020 | 2.341 | 2.376 | 2.243 | 2.271 | 494,723 | -0.05(-2.11%) |
Jul 02, 2020 | 2.390 | 2.460 | 2.306 | 2.320 | 590,654 | -0.05(-2.06%) |
Jul 01, 2020 | 2.495 | 2.495 | 2.362 | 2.369 | 543,179 | -0.08(-3.42%) |
Jun 30, 2020 | 2.397 | 2.453 | 2.390 | 2.453 | 267,061 | +0.04(+1.74%) |
Jun 29, 2020 | 2.334 | 2.460 | 2.320 | 2.411 | 544,047 | +0.10(+4.55%) |
Jun 26, 2020 | 2.369 | 2.383 | 2.271 | 2.306 | 347,696 | -0.10(-4.07%) |
Jun 25, 2020 | 2.320 | 2.425 | 2.299 | 2.404 | 444,178 | +0.06(+2.69%) |
Jun 24, 2020 | 2.369 | 2.376 | 2.257 | 2.341 | 652,832 | -0.03(-1.18%) |
Jun 23, 2020 | 2.418 | 2.418 | 2.362 | 2.369 | 472,445 | -0.03(-1.17%) |
Jun 22, 2020 | 2.390 | 2.404 | 2.319 | 2.397 | 374,330 | -0.01(-0.29%) |
Jun 19, 2020 | 2.488 | 2.509 | 2.376 | 2.404 | 1,104,616 | -0.03(-1.43%) |
Jun 18, 2020 | 2.404 | 2.495 | 2.397 | 2.439 | 428,651 | +0.01(+0.29%) |
Jun 17, 2020 | 2.551 | 2.579 | 2.411 | 2.432 | 505,130 | -0.11(-4.40%) |
Jun 16, 2020 | 2.635 | 2.677 | 2.537 | 2.544 | 816,280 | -0.01(-0.27%) |
Jun 15, 2020 | 2.551 | 2.598 | 2.456 | 2.551 | 1,442,602 | -0.02(-0.79%) |
Jun 12, 2020 | 2.483 | 2.571 | 2.392 | 2.571 | 929,446 | +0.23(+9.83%) |
Jun 11, 2020 | 2.463 | 2.523 | 2.325 | 2.341 | 907,177 | -0.27(-10.36%) |
Jun 10, 2020 | 2.781 | 2.788 | 2.510 | 2.612 | 1,511,943 | -0.16(-5.62%) |
Jun 09, 2020 | 2.822 | 2.822 | 2.679 | 2.767 | 1,045,598 | -0.07(-2.39%) |
Jun 08, 2020 | 2.666 | 2.849 | 2.639 | 2.835 | 861,980 | +0.28(+10.85%) |
Jun 05, 2020 | 2.551 | 2.727 | 2.504 | 2.558 | 928,854 | +0.12(+5.00%) |
Jun 04, 2020 | 2.382 | 2.497 | 2.382 | 2.436 | 773,170 | +0.05(+2.27%) |
Jun 03, 2020 | 2.348 | 2.395 | 2.341 | 2.382 | 799,421 | +0.08(+3.53%) |
Jun 02, 2020 | 2.307 | 2.328 | 2.253 | 2.301 | 384,801 | +0.01(+0.29%) |
Jun 01, 2020 | 2.219 | 2.348 | 2.172 | 2.294 | 607,598 | +0.07(+3.35%) |
May 29, 2020 | 2.301 | 2.301 | 2.189 | 2.219 | 524,799 | -0.07(-2.96%) |
May 28, 2020 | 2.429 | 2.429 | 2.233 | 2.287 | 691,289 | -0.06(-2.59%) |
May 27, 2020 | 2.267 | 2.355 | 2.213 | 2.348 | 539,304 | +0.15(+6.77%) |
May 26, 2020 | 2.233 | 2.267 | 2.186 | 2.199 | 753,031 | +0.03(+1.56%) |
May 22, 2020 | 2.213 | 2.213 | 2.152 | 2.165 | 451,643 | +0.02(+0.95%) |
May 21, 2020 | 2.104 | 2.152 | 2.084 | 2.145 | 409,058 | +0.08(+3.93%) |
May 20, 2020 | 1.969 | 2.092 | 1.959 | 2.064 | 424,215 | +0.15(+7.77%) |
May 19, 2020 | 2.010 | 2.023 | 1.908 | 1.915 | 410,782 | -0.11(-5.35%) |
May 18, 2020 | 1.955 | 2.023 | 1.922 | 2.023 | 485,382 | +0.18(+9.52%) |
May 15, 2020 | 1.881 | 1.908 | 1.840 | 1.847 | 428,588 | -0.06(-3.02%) |
May 14, 2020 | 1.888 | 1.962 | 1.786 | 1.905 | 384,693 | -0.04(-1.92%) |
May 13, 2020 | 1.955 | 1.989 | 1.827 | 1.942 | 674,277 | -0.01(-0.69%) |
May 12, 2020 | 2.138 | 2.179 | 1.949 | 1.955 | 727,317 | -0.07(-3.67%) |
May 11, 2020 | 2.057 | 2.064 | 1.996 | 2.030 | 613,203 | -0.02(-0.99%) |
May 08, 2020 | 2.118 | 2.145 | 2.037 | 2.050 | 511,793 | -0.02(-0.98%) |
May 07, 2020 | 2.064 | 2.165 | 2.023 | 2.071 | 602,561 | +0.04(+2.00%) |
May 06, 2020 | 1.955 | 2.064 | 1.895 | 2.030 | 538,641 | +0.07(+3.81%) |
May 05, 2020 | 2.131 | 2.152 | 1.908 | 1.955 | 1,165,908 | -0.14(-6.77%) |
May 04, 2020 | 2.091 | 2.104 | 1.962 | 2.098 | 466,249 | -0.02(-0.96%) |