Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.995 | 4.250 | 3.995 | 4.250 | 136,600 | +0.27(+6.78%) |
Jul 30, 2020 | 3.500 | 3.980 | 3.495 | 3.980 | 93,815 | +0.48(+13.88%) |
Jul 29, 2020 | 3.480 | 3.610 | 3.440 | 3.495 | 102,430 | +0.02(+0.53%) |
Jul 28, 2020 | 3.410 | 3.510 | 3.405 | 3.477 | 27,648 | +0.08(+2.25%) |
Jul 27, 2020 | 3.200 | 3.590 | 3.100 | 3.400 | 64,600 | +0.21(+6.75%) |
Jul 24, 2020 | 3.245 | 3.245 | 3.020 | 3.185 | 59,500 | -0.06(-2.00%) |
Jul 23, 2020 | 3.235 | 3.256 | 3.205 | 3.250 | 19,007 | -0.03(-0.91%) |
Jul 22, 2020 | 3.330 | 3.385 | 3.210 | 3.280 | 60,007 | -0.12(-3.53%) |
Jul 21, 2020 | 3.440 | 3.475 | 3.250 | 3.400 | 43,629 | -0.06(-1.73%) |
Jul 20, 2020 | 3.490 | 3.495 | 3.420 | 3.460 | 41,214 | -0.02(-0.72%) |
Jul 17, 2020 | 3.550 | 3.550 | 3.450 | 3.485 | 43,900 | -0.06(-1.69%) |
Jul 16, 2020 | 3.460 | 3.595 | 3.390 | 3.545 | 25,135 | +0.09(+2.60%) |
Jul 15, 2020 | 3.550 | 3.565 | 3.405 | 3.455 | 22,169 | -0.02(-0.43%) |
Jul 14, 2020 | 3.540 | 3.560 | 3.351 | 3.470 | 27,194 | -0.08(-2.18%) |
Jul 13, 2020 | 3.550 | 3.580 | 3.490 | 3.547 | 36,768 | -0.01(-0.21%) |
Jul 10, 2020 | 3.590 | 3.590 | 3.370 | 3.555 | 19,000 | +0.00(+0.00%) |
Jul 09, 2020 | 3.650 | 3.650 | 3.490 | 3.555 | 14,067 | -0.09(-2.60%) |
Jul 08, 2020 | 3.570 | 3.650 | 3.570 | 3.650 | 19,895 | +0.07(+1.96%) |
Jul 07, 2020 | 3.660 | 3.660 | 3.480 | 3.580 | 28,127 | -0.05(-1.38%) |
Jul 06, 2020 | 3.590 | 3.700 | 3.430 | 3.630 | 41,075 | +0.14(+4.01%) |
Jul 02, 2020 | 3.390 | 3.650 | 3.386 | 3.490 | 48,500 | +0.01(+0.29%) |
Jul 01, 2020 | 3.580 | 3.700 | 3.380 | 3.480 | 71,323 | -0.15(-4.13%) |
Jun 30, 2020 | 3.650 | 3.790 | 3.610 | 3.630 | 79,660 | +0.03(+0.83%) |
Jun 29, 2020 | 3.300 | 3.810 | 3.300 | 3.600 | 130,149 | +0.32(+9.76%) |
Jun 26, 2020 | 3.163 | 3.630 | 3.090 | 3.280 | 119,900 | +0.10(+3.14%) |
Jun 25, 2020 | 3.130 | 3.190 | 3.100 | 3.180 | 49,953 | +0.03(+0.95%) |
Jun 24, 2020 | 3.080 | 3.190 | 2.920 | 3.150 | 146,032 | +0.23(+8.06%) |
Jun 23, 2020 | 2.930 | 2.930 | 2.875 | 2.915 | 34,133 | -0.02(-0.51%) |
Jun 22, 2020 | 2.950 | 2.950 | 2.850 | 2.930 | 23,222 | -0.02(-0.68%) |
Jun 19, 2020 | 2.780 | 2.990 | 2.780 | 2.950 | 37,000 | +0.05(+1.73%) |
Jun 18, 2020 | 2.950 | 2.950 | 2.890 | 2.900 | 19,585 | -0.05(-1.70%) |
Jun 17, 2020 | 2.900 | 2.950 | 2.610 | 2.950 | 54,455 | +0.00(+0.00%) |
Jun 16, 2020 | 2.850 | 2.980 | 2.560 | 2.950 | 70,198 | +0.09(+3.15%) |
Jun 15, 2020 | 2.640 | 2.860 | 2.590 | 2.860 | 77,747 | +0.22(+8.33%) |
Jun 12, 2020 | 2.600 | 2.680 | 2.460 | 2.640 | 22,100 | +0.02(+0.76%) |
Jun 11, 2020 | 2.670 | 2.680 | 2.550 | 2.620 | 17,296 | -0.04(-1.69%) |
Jun 10, 2020 | 2.700 | 2.735 | 2.640 | 2.665 | 37,226 | -0.04(-1.30%) |
Jun 09, 2020 | 2.700 | 2.700 | 2.530 | 2.700 | 21,063 | +0.08(+3.05%) |
Jun 08, 2020 | 2.700 | 2.740 | 2.430 | 2.620 | 43,060 | -0.10(-3.68%) |
Jun 05, 2020 | 2.770 | 2.770 | 2.500 | 2.720 | 31,000 | -0.05(-1.81%) |
Jun 04, 2020 | 2.550 | 2.840 | 2.550 | 2.770 | 36,124 | -0.01(-0.36%) |
Jun 03, 2020 | 2.800 | 2.800 | 2.735 | 2.780 | 17,350 | -0.01(-0.36%) |
Jun 02, 2020 | 2.755 | 2.800 | 2.560 | 2.790 | 52,596 | +0.04(+1.45%) |
Jun 01, 2020 | 2.735 | 2.800 | 2.520 | 2.750 | 40,712 | +0.01(+0.36%) |
May 29, 2020 | 2.700 | 2.790 | 2.641 | 2.740 | 44,500 | +0.06(+2.24%) |
May 28, 2020 | 2.680 | 2.700 | 2.600 | 2.680 | 17,680 | +0.00(+0.00%) |
May 27, 2020 | 2.680 | 2.700 | 2.580 | 2.680 | 10,197 | -0.01(-0.56%) |
May 26, 2020 | 2.740 | 2.740 | 2.600 | 2.695 | 24,474 | -0.01(-0.19%) |
May 22, 2020 | 2.725 | 2.740 | 2.475 | 2.700 | 27,900 | -0.03(-1.10%) |
May 21, 2020 | 2.470 | 2.740 | 2.470 | 2.730 | 13,001 | -0.01(-0.36%) |
May 20, 2020 | 2.740 | 2.740 | 2.200 | 2.740 | 18,503 | +0.01(+0.36%) |
May 19, 2020 | 2.750 | 2.750 | 2.700 | 2.730 | 28,061 | -0.02(-0.55%) |
May 18, 2020 | 2.650 | 2.750 | 2.620 | 2.745 | 48,360 | +0.10(+3.58%) |
May 15, 2020 | 2.500 | 2.650 | 2.490 | 2.650 | 41,900 | +0.15(+6.00%) |
May 14, 2020 | 2.445 | 2.500 | 2.445 | 2.500 | 18,345 | +0.05(+2.04%) |
May 13, 2020 | 2.480 | 2.500 | 2.130 | 2.450 | 52,833 | -0.01(-0.41%) |
May 12, 2020 | 2.430 | 2.500 | 2.410 | 2.460 | 42,283 | +0.04(+1.65%) |
May 11, 2020 | 2.350 | 2.450 | 2.300 | 2.420 | 34,286 | +0.12(+5.22%) |
May 08, 2020 | 2.330 | 2.350 | 2.280 | 2.300 | 11,100 | +0.05(+2.22%) |
May 07, 2020 | 2.350 | 2.350 | 2.140 | 2.250 | 22,396 | +0.00(+0.00%) |
May 06, 2020 | 2.350 | 2.350 | 2.110 | 2.250 | 31,147 | -0.03(-1.32%) |
May 05, 2020 | 2.200 | 2.300 | 2.140 | 2.280 | 29,568 | +0.11(+5.07%) |
May 04, 2020 | 2.170 | 2.190 | 1.950 | 2.170 | 23,564 | +0.01(+0.46%) |