Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.590 | 2.640 | 2.500 | 2.500 | 61,200 | -0.10(-3.85%) |
Jul 30, 2020 | 2.440 | 2.690 | 2.400 | 2.600 | 144,870 | +0.16(+6.56%) |
Jul 29, 2020 | 2.480 | 2.480 | 2.390 | 2.440 | 85,982 | -0.05(-2.01%) |
Jul 28, 2020 | 2.490 | 2.510 | 2.450 | 2.490 | 24,917 | -0.02(-0.80%) |
Jul 27, 2020 | 2.630 | 2.651 | 2.460 | 2.510 | 90,326 | -0.14(-5.28%) |
Jul 24, 2020 | 2.590 | 2.700 | 2.470 | 2.650 | 73,900 | -0.04(-1.49%) |
Jul 23, 2020 | 2.730 | 2.800 | 2.630 | 2.690 | 108,735 | -0.11(-3.93%) |
Jul 22, 2020 | 2.580 | 2.840 | 2.580 | 2.800 | 330,369 | +0.22(+8.53%) |
Jul 21, 2020 | 2.490 | 2.640 | 2.410 | 2.580 | 230,780 | +0.12(+4.88%) |
Jul 20, 2020 | 2.460 | 2.500 | 2.380 | 2.460 | 114,215 | +0.08(+3.36%) |
Jul 17, 2020 | 2.350 | 2.470 | 2.340 | 2.380 | 158,200 | +0.04(+1.71%) |
Jul 16, 2020 | 2.400 | 2.440 | 2.310 | 2.340 | 67,374 | -0.05(-2.09%) |
Jul 15, 2020 | 2.360 | 2.410 | 2.300 | 2.390 | 89,292 | +0.02(+0.84%) |
Jul 14, 2020 | 2.450 | 2.450 | 2.370 | 2.370 | 50,362 | -0.09(-3.66%) |
Jul 13, 2020 | 2.480 | 2.500 | 2.350 | 2.460 | 153,187 | +0.01(+0.41%) |
Jul 10, 2020 | 2.430 | 2.520 | 2.400 | 2.450 | 167,500 | -0.05(-2.00%) |
Jul 09, 2020 | 2.380 | 2.520 | 2.310 | 2.500 | 289,678 | +0.12(+5.04%) |
Jul 08, 2020 | 2.350 | 2.405 | 2.294 | 2.380 | 126,749 | +0.05(+2.15%) |
Jul 07, 2020 | 2.290 | 2.380 | 2.250 | 2.330 | 109,485 | -0.01(-0.43%) |
Jul 06, 2020 | 2.360 | 2.390 | 2.300 | 2.340 | 100,452 | -0.01(-0.43%) |
Jul 02, 2020 | 2.400 | 2.430 | 2.270 | 2.350 | 195,000 | -0.10(-4.08%) |
Jul 01, 2020 | 2.430 | 2.850 | 2.320 | 2.450 | 599,436 | +0.05(+2.08%) |
Jun 30, 2020 | 2.393 | 2.419 | 2.300 | 2.400 | 112,823 | +0.03(+1.27%) |
Jun 29, 2020 | 2.560 | 2.560 | 2.280 | 2.370 | 279,636 | -0.11(-4.44%) |
Jun 26, 2020 | 2.530 | 2.650 | 2.410 | 2.480 | 369,200 | -0.01(-0.40%) |
Jun 25, 2020 | 2.650 | 2.650 | 2.400 | 2.490 | 278,908 | -0.03(-1.19%) |
Jun 24, 2020 | 2.790 | 3.050 | 2.360 | 2.520 | 2,797,687 | +0.35(+16.13%) |
Jun 23, 2020 | 2.300 | 2.390 | 2.010 | 2.170 | 650,633 | -0.11(-4.82%) |
Jun 22, 2020 | 2.470 | 2.470 | 2.220 | 2.280 | 369,079 | -0.01(-0.44%) |
Jun 19, 2020 | 2.270 | 2.340 | 2.150 | 2.290 | 421,900 | +0.02(+0.88%) |
Jun 18, 2020 | 2.170 | 2.330 | 2.150 | 2.270 | 634,713 | +0.15(+7.08%) |
Jun 17, 2020 | 2.040 | 2.250 | 2.010 | 2.120 | 2,135,900 | -0.78(-26.90%) |
Jun 16, 2020 | 3.400 | 3.400 | 2.890 | 2.900 | 204,684 | -0.55(-15.94%) |
Jun 15, 2020 | 3.800 | 3.800 | 3.200 | 3.450 | 33,887 | +0.00(+0.00%) |
Jun 12, 2020 | 3.570 | 3.871 | 3.340 | 3.450 | 15,500 | -0.12(-3.36%) |
Jun 11, 2020 | 3.785 | 3.950 | 3.570 | 3.570 | 8,862 | -0.08(-2.19%) |
Jun 10, 2020 | 3.750 | 3.750 | 3.570 | 3.650 | 13,879 | -0.10(-2.67%) |
Jun 09, 2020 | 3.790 | 3.800 | 3.700 | 3.750 | 11,644 | -0.05(-1.31%) |
Jun 08, 2020 | 4.140 | 4.140 | 3.680 | 3.800 | 28,062 | -0.40(-9.53%) |
Jun 05, 2020 | 4.140 | 4.140 | 4.200 | 676 | +0.06(+1.45%) | |
Jun 04, 2020 | 4.050 | 4.200 | 3.980 | 4.140 | 3,079 | +0.01(+0.36%) |
Jun 03, 2020 | 4.190 | 4.200 | 4.100 | 4.125 | 1,481 | -0.00(-0.12%) |
Jun 02, 2020 | 4.110 | 4.236 | 4.110 | 4.130 | 931 | -0.16(-3.73%) |
Jun 01, 2020 | 4.290 | 4.290 | 4.290 | 4.290 | 472 | +0.22(+5.41%) |
May 29, 2020 | 4.070 | 4.110 | 4.050 | 4.070 | 3,100 | -0.05(-1.21%) |
May 28, 2020 | 4.100 | 4.130 | 4.100 | 4.120 | 4,252 | -0.20(-4.63%) |
May 27, 2020 | 4.320 | 4.320 | 4.320 | 4.320 | 532 | +0.07(+1.64%) |
May 26, 2020 | 4.270 | 4.370 | 4.250 | 4.250 | 1,546 | +0.05(+1.19%) |
May 22, 2020 | 4.510 | 4.510 | 4.100 | 4.200 | 3,000 | +0.00(+0.00%) |
May 21, 2020 | 4.200 | 4.200 | 4.200 | 4.200 | 901 | -0.24(-5.41%) |
May 20, 2020 | 4.447 | 4.447 | 4.440 | 4.440 | 836 | +0.19(+4.47%) |
May 19, 2020 | 4.250 | 4.690 | 4.170 | 4.250 | 4,106 | +0.15(+3.66%) |
May 18, 2020 | 4.740 | 4.750 | 4.100 | 4.100 | 28,246 | -0.33(-7.45%) |
May 15, 2020 | 4.050 | 4.440 | 3.800 | 4.430 | 5,000 | +0.34(+8.31%) |
May 14, 2020 | 4.100 | 4.100 | 3.945 | 4.090 | 3,737 | -0.01(-0.24%) |
May 13, 2020 | 4.250 | 4.560 | 4.050 | 4.100 | 1,175 | +0.29(+7.61%) |
May 12, 2020 | 3.710 | 4.040 | 3.710 | 3.810 | 13,902 | -0.26(-6.39%) |
May 11, 2020 | 4.070 | 4.270 | 4.070 | 4.070 | 8,400 | -0.19(-4.46%) |
May 08, 2020 | 4.150 | 4.440 | 4.150 | 4.260 | 5,700 | -0.48(-10.12%) |
May 07, 2020 | 4.630 | 4.880 | 3.959 | 4.740 | 16,731 | +0.60(+14.49%) |
May 06, 2020 | 4.915 | 4.915 | 3.770 | 4.140 | 17,065 | -0.51(-10.97%) |
May 05, 2020 | 5.150 | 5.803 | 4.650 | 4.650 | 83,422 | +0.00(+0.00%) |
May 04, 2020 | 4.660 | 5.000 | 4.060 | 4.650 | 5,829 | -0.07(-1.59%) |