Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.098 | 3.143 | 2.694 | 2.852 | 228,831 | -0.34(-10.69%) |
Jul 30, 2020 | 3.343 | 3.343 | 3.143 | 3.193 | 281,934 | +0.05(+1.57%) |
Jul 29, 2020 | 3.193 | 3.292 | 3.071 | 3.144 | 236,995 | -0.27(-7.93%) |
Jul 28, 2020 | 3.592 | 3.942 | 3.343 | 3.415 | 727,888 | +0.07(+2.15%) |
Jul 27, 2020 | 3.393 | 3.393 | 3.093 | 3.343 | 253,935 | -0.08(-2.47%) |
Jul 24, 2020 | 3.093 | 4.141 | 3.043 | 3.428 | 1,773,990 | +0.14(+4.12%) |
Jul 23, 2020 | 4.008 | 4.008 | 3.245 | 3.292 | 754,788 | +0.03(+0.81%) |
Jul 22, 2020 | 3.293 | 3.592 | 3.265 | 3.265 | 234,971 | -0.18(-5.14%) |
Jul 21, 2020 | 3.443 | 3.542 | 3.243 | 3.443 | 290,725 | +0.04(+1.20%) |
Jul 20, 2020 | 3.468 | 3.742 | 3.368 | 3.402 | 299,269 | -0.19(-5.31%) |
Jul 17, 2020 | 3.792 | 3.842 | 3.502 | 3.592 | 497,648 | -0.75(-17.24%) |
Jul 16, 2020 | 5.638 | 7.783 | 3.892 | 4.341 | 5,478,301 | +1.20(+38.10%) |
Jul 15, 2020 | 3.129 | 3.243 | 3.032 | 3.143 | 44,094 | +0.14(+4.70%) |
Jul 14, 2020 | 3.093 | 3.143 | 2.862 | 3.002 | 86,462 | -0.09(-2.95%) |
Jul 13, 2020 | 3.343 | 3.403 | 3.068 | 3.093 | 49,573 | -0.25(-7.37%) |
Jul 10, 2020 | 3.492 | 3.542 | 3.268 | 3.339 | 82,056 | -0.10(-3.00%) |
Jul 09, 2020 | 3.692 | 3.692 | 3.343 | 3.443 | 59,202 | -0.15(-4.23%) |
Jul 08, 2020 | 3.492 | 3.732 | 3.492 | 3.595 | 71,063 | +0.02(+0.49%) |
Jul 07, 2020 | 3.642 | 3.642 | 3.542 | 3.577 | 39,948 | -0.12(-3.15%) |
Jul 06, 2020 | 3.742 | 3.742 | 3.585 | 3.694 | 48,131 | +0.05(+1.41%) |
Jul 02, 2020 | 3.393 | 3.742 | 3.388 | 3.642 | 119,476 | +0.15(+4.35%) |
Jul 01, 2020 | 3.592 | 3.592 | 3.288 | 3.490 | 112,273 | +0.04(+1.10%) |
Jun 30, 2020 | 3.292 | 3.542 | 3.292 | 3.453 | 59,746 | +0.02(+0.49%) |
Jun 29, 2020 | 3.243 | 3.492 | 3.118 | 3.436 | 166,620 | +0.18(+5.44%) |
Jun 26, 2020 | 3.409 | 3.436 | 3.168 | 3.258 | 419,320 | -0.29(-8.16%) |
Jun 25, 2020 | 3.692 | 3.692 | 3.463 | 3.548 | 97,314 | -0.09(-2.47%) |
Jun 24, 2020 | 3.792 | 3.792 | 3.542 | 3.638 | 127,861 | -0.19(-4.84%) |
Jun 23, 2020 | 3.882 | 3.882 | 3.492 | 3.823 | 136,009 | +0.08(+2.21%) |
Jun 22, 2020 | 3.642 | 4.191 | 3.593 | 3.740 | 346,866 | -0.12(-3.05%) |
Jun 19, 2020 | 3.942 | 4.090 | 3.809 | 3.858 | 120,097 | +0.01(+0.36%) |
Jun 18, 2020 | 3.692 | 3.991 | 3.498 | 3.844 | 145,879 | +0.10(+2.72%) |
Jun 17, 2020 | 3.942 | 4.091 | 3.692 | 3.742 | 254,601 | -0.54(-12.52%) |
Jun 16, 2020 | 5.438 | 5.538 | 3.897 | 4.277 | 1,360,332 | +0.88(+25.89%) |
Jun 15, 2020 | 3.218 | 3.492 | 2.944 | 3.398 | 150,848 | +0.03(+1.01%) |
Jun 12, 2020 | 3.842 | 3.842 | 3.248 | 3.364 | 176,118 | -0.16(-4.59%) |
Jun 11, 2020 | 3.617 | 3.739 | 3.243 | 3.525 | 207,538 | -0.91(-20.49%) |
Jun 10, 2020 | 4.661 | 5.139 | 3.643 | 4.434 | 407,850 | +0.14(+3.34%) |
Jun 09, 2020 | 4.091 | 4.590 | 3.393 | 4.291 | 1,144,025 | +0.62(+16.88%) |
Jun 08, 2020 | 3.742 | 3.842 | 3.348 | 3.671 | 368,571 | +0.33(+9.84%) |
Jun 05, 2020 | 2.845 | 3.393 | 2.839 | 3.342 | 370,475 | +0.46(+16.16%) |
Jun 04, 2020 | 2.759 | 2.944 | 2.545 | 2.877 | 154,331 | +0.08(+2.95%) |
Jun 03, 2020 | 2.969 | 2.986 | 2.744 | 2.795 | 134,478 | -0.03(-1.20%) |
Jun 02, 2020 | 3.043 | 3.043 | 2.745 | 2.829 | 68,955 | +0.08(+2.75%) |
Jun 01, 2020 | 2.994 | 3.018 | 2.613 | 2.753 | 151,757 | -0.31(-9.98%) |
May 29, 2020 | 3.193 | 3.291 | 2.994 | 3.058 | 103,582 | -0.18(-5.69%) |
May 28, 2020 | 3.542 | 3.642 | 3.143 | 3.243 | 343,252 | -0.69(-17.61%) |
May 27, 2020 | 2.834 | 3.841 | 2.704 | 3.936 | 1,317,156 | +1.15(+41.35%) |
May 26, 2020 | 2.744 | 2.887 | 2.610 | 2.785 | 168,953 | +0.06(+2.27%) |
May 22, 2020 | 2.699 | 2.844 | 2.607 | 2.723 | 74,920 | -0.09(-3.28%) |
May 21, 2020 | 3.041 | 3.041 | 2.699 | 2.815 | 164,359 | +0.08(+3.05%) |
May 20, 2020 | 2.900 | 2.900 | 2.600 | 2.732 | 155,339 | -0.11(-3.95%) |
May 19, 2020 | 2.644 | 3.093 | 2.495 | 2.844 | 421,099 | +0.30(+11.76%) |
May 18, 2020 | 2.345 | 2.694 | 2.345 | 2.545 | 290,667 | +0.21(+9.07%) |
May 15, 2020 | 2.295 | 2.594 | 2.245 | 2.333 | 244,785 | +0.09(+3.91%) |
May 14, 2020 | 2.245 | 2.545 | 2.145 | 2.245 | 156,954 | -0.15(-6.25%) |
May 13, 2020 | 2.545 | 2.794 | 2.245 | 2.395 | 603,494 | +0.12(+5.19%) |
May 12, 2020 | 2.158 | 2.490 | 2.056 | 2.277 | 531,094 | +0.13(+5.82%) |
May 11, 2020 | 2.046 | 2.195 | 1.996 | 2.151 | 156,043 | +0.09(+4.53%) |
May 08, 2020 | 2.195 | 2.195 | 1.996 | 2.058 | 138,557 | -0.10(-4.47%) |
May 07, 2020 | 2.156 | 2.345 | 2.047 | 2.154 | 239,316 | +0.01(+0.28%) |
May 06, 2020 | 2.095 | 2.470 | 1.996 | 2.148 | 739,467 | +0.15(+7.62%) |
May 05, 2020 | 2.209 | 2.209 | 1.945 | 1.996 | 76,219 | -0.17(-7.88%) |
May 04, 2020 | 2.195 | 2.495 | 2.046 | 2.167 | 35,896 | +0.06(+2.94%) |