Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.100 | 3.110 | 3.000 | 3.060 | 14,728,600 | -0.07(-2.24%) |
Jul 30, 2020 | 3.110 | 3.130 | 3.060 | 3.130 | 9,740,662 | -0.03(-0.95%) |
Jul 29, 2020 | 3.110 | 3.180 | 3.070 | 3.160 | 4,269,963 | +0.07(+2.27%) |
Jul 28, 2020 | 3.140 | 3.190 | 3.060 | 3.090 | 7,167,299 | -0.08(-2.52%) |
Jul 27, 2020 | 2.950 | 3.170 | 2.910 | 3.170 | 11,619,281 | +0.34(+12.01%) |
Jul 24, 2020 | 2.810 | 2.850 | 2.770 | 2.830 | 3,497,900 | +0.02(+0.71%) |
Jul 23, 2020 | 2.830 | 2.860 | 2.790 | 2.810 | 3,133,176 | -0.02(-0.71%) |
Jul 22, 2020 | 2.830 | 2.890 | 2.820 | 2.830 | 3,437,890 | +0.00(+0.00%) |
Jul 21, 2020 | 2.870 | 2.900 | 2.820 | 2.830 | 5,745,366 | +0.03(+1.07%) |
Jul 20, 2020 | 2.840 | 2.874 | 2.790 | 2.800 | 3,469,707 | -0.04(-1.41%) |
Jul 17, 2020 | 2.950 | 2.950 | 2.840 | 2.840 | 3,613,600 | -0.06(-2.07%) |
Jul 16, 2020 | 2.900 | 2.940 | 2.850 | 2.900 | 5,410,329 | +0.01(+0.35%) |
Jul 15, 2020 | 2.850 | 2.935 | 2.830 | 2.890 | 9,646,248 | +0.14(+5.09%) |
Jul 14, 2020 | 2.720 | 2.790 | 2.670 | 2.750 | 9,636,143 | +0.02(+0.73%) |
Jul 13, 2020 | 2.670 | 2.790 | 2.640 | 2.730 | 9,522,759 | +0.09(+3.41%) |
Jul 10, 2020 | 2.690 | 2.700 | 2.610 | 2.640 | 7,862,400 | -0.01(-0.38%) |
Jul 09, 2020 | 2.760 | 2.790 | 2.650 | 2.650 | 5,209,168 | -0.10(-3.64%) |
Jul 08, 2020 | 2.780 | 2.820 | 2.730 | 2.750 | 9,014,923 | -0.03(-1.08%) |
Jul 07, 2020 | 2.850 | 2.870 | 2.780 | 2.780 | 5,251,736 | -0.09(-3.14%) |
Jul 06, 2020 | 2.900 | 2.920 | 2.850 | 2.870 | 6,727,752 | +0.05(+1.77%) |
Jul 02, 2020 | 2.800 | 2.910 | 2.800 | 2.820 | 10,327,200 | +0.07(+2.55%) |
Jul 01, 2020 | 2.870 | 2.930 | 2.690 | 2.750 | 16,904,824 | -0.13(-4.51%) |
Jun 30, 2020 | 2.810 | 2.880 | 2.770 | 2.880 | 4,641,583 | +0.04(+1.41%) |
Jun 29, 2020 | 2.770 | 2.845 | 2.730 | 2.840 | 3,092,286 | +0.10(+3.65%) |
Jun 26, 2020 | 2.840 | 2.840 | 2.740 | 2.740 | 10,524,600 | -0.14(-4.86%) |
Jun 25, 2020 | 2.710 | 2.880 | 2.690 | 2.880 | 14,013,395 | +0.11(+3.97%) |
Jun 24, 2020 | 2.850 | 2.870 | 2.760 | 2.770 | 7,575,121 | -0.11(-3.82%) |
Jun 23, 2020 | 2.950 | 2.990 | 2.870 | 2.880 | 7,481,546 | -0.05(-1.71%) |
Jun 22, 2020 | 2.870 | 2.950 | 2.820 | 2.930 | 5,176,136 | +0.07(+2.45%) |
Jun 19, 2020 | 3.010 | 3.060 | 2.770 | 2.860 | 14,527,500 | -0.06(-2.05%) |
Jun 18, 2020 | 2.790 | 2.960 | 2.760 | 2.920 | 17,496,724 | +0.08(+2.82%) |
Jun 17, 2020 | 2.880 | 2.920 | 2.790 | 2.840 | 6,081,876 | +0.00(+0.00%) |
Jun 16, 2020 | 2.840 | 3.100 | 2.820 | 2.840 | 18,913,342 | +0.15(+5.58%) |
Jun 15, 2020 | 2.740 | 2.780 | 2.660 | 2.690 | 5,288,595 | -0.16(-5.61%) |
Jun 12, 2020 | 2.810 | 2.850 | 2.710 | 2.850 | 11,669,400 | +0.24(+9.20%) |
Jun 11, 2020 | 2.590 | 2.650 | 2.410 | 2.610 | 15,389,500 | -0.15(-5.43%) |
Jun 10, 2020 | 2.900 | 2.930 | 2.760 | 2.760 | 6,866,577 | -0.15(-5.15%) |
Jun 09, 2020 | 3.020 | 3.100 | 2.910 | 2.910 | 8,321,416 | -0.23(-7.32%) |
Jun 08, 2020 | 3.090 | 3.150 | 2.980 | 3.140 | 6,160,903 | +0.12(+3.97%) |
Jun 05, 2020 | 2.990 | 3.090 | 2.910 | 3.020 | 10,697,600 | +0.16(+5.59%) |
Jun 04, 2020 | 2.910 | 2.960 | 2.810 | 2.860 | 7,536,305 | -0.07(-2.39%) |
Jun 03, 2020 | 2.810 | 2.950 | 2.810 | 2.930 | 11,507,247 | +0.18(+6.55%) |
Jun 02, 2020 | 2.480 | 2.750 | 2.480 | 2.750 | 15,207,572 | +0.29(+11.79%) |
Jun 01, 2020 | 2.380 | 2.470 | 2.360 | 2.460 | 6,423,557 | +0.06(+2.50%) |
May 29, 2020 | 2.400 | 2.410 | 2.353 | 2.400 | 7,030,600 | -0.01(-0.41%) |
May 28, 2020 | 2.480 | 2.480 | 2.330 | 2.410 | 7,609,942 | -0.01(-0.41%) |
May 27, 2020 | 2.280 | 2.430 | 2.260 | 2.420 | 11,781,798 | +0.19(+8.52%) |
May 26, 2020 | 2.190 | 2.290 | 2.163 | 2.230 | 14,616,234 | +0.11(+5.19%) |
May 22, 2020 | 2.170 | 2.180 | 2.090 | 2.120 | 2,993,900 | -0.04(-1.85%) |
May 21, 2020 | 2.100 | 2.210 | 2.090 | 2.160 | 6,246,093 | +0.05(+2.37%) |
May 20, 2020 | 2.050 | 2.140 | 2.010 | 2.110 | 16,816,296 | +0.12(+6.03%) |
May 19, 2020 | 2.040 | 2.070 | 1.980 | 1.990 | 14,539,433 | -0.05(-2.45%) |
May 18, 2020 | 2.040 | 2.070 | 1.990 | 2.040 | 15,356,967 | +0.09(+4.62%) |
May 15, 2020 | 1.900 | 1.980 | 1.870 | 1.950 | 8,014,000 | +0.02(+1.04%) |
May 14, 2020 | 1.930 | 1.990 | 1.850 | 1.930 | 8,200,321 | +0.00(+0.00%) |
May 13, 2020 | 2.090 | 2.110 | 1.890 | 1.930 | 14,026,045 | -0.18(-8.53%) |
May 12, 2020 | 2.180 | 2.210 | 2.090 | 2.110 | 6,449,577 | -0.07(-3.21%) |
May 11, 2020 | 2.160 | 2.200 | 2.140 | 2.180 | 4,289,972 | -0.03(-1.36%) |
May 08, 2020 | 2.170 | 2.220 | 2.160 | 2.210 | 5,285,700 | +0.08(+3.76%) |
May 07, 2020 | 2.120 | 2.170 | 2.110 | 2.130 | 4,393,457 | +0.05(+2.40%) |
May 06, 2020 | 2.210 | 2.210 | 2.080 | 2.080 | 5,919,461 | -0.12(-5.45%) |
May 05, 2020 | 2.190 | 2.280 | 2.145 | 2.200 | 8,742,409 | +0.05(+2.33%) |
May 04, 2020 | 2.020 | 2.175 | 1.960 | 2.150 | 7,089,433 | +0.10(+4.88%) |