Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.420 | 2.460 | 2.270 | 2.270 | 407,100 | -0.10(-4.22%) |
Jul 30, 2020 | 2.120 | 2.440 | 2.120 | 2.370 | 634,821 | +0.21(+9.72%) |
Jul 29, 2020 | 2.140 | 2.220 | 2.050 | 2.160 | 614,422 | -0.01(-0.46%) |
Jul 28, 2020 | 2.330 | 2.420 | 2.100 | 2.170 | 823,442 | -0.18(-7.66%) |
Jul 27, 2020 | 2.480 | 2.480 | 2.260 | 2.350 | 942,605 | -0.11(-4.47%) |
Jul 24, 2020 | 2.490 | 2.570 | 2.350 | 2.460 | 665,000 | -0.01(-0.40%) |
Jul 23, 2020 | 2.550 | 2.670 | 2.420 | 2.470 | 1,009,868 | -0.06(-2.37%) |
Jul 22, 2020 | 2.610 | 2.660 | 2.460 | 2.530 | 765,007 | -0.13(-4.89%) |
Jul 21, 2020 | 2.790 | 2.800 | 2.610 | 2.660 | 1,257,375 | +0.03(+1.14%) |
Jul 20, 2020 | 2.630 | 2.710 | 2.510 | 2.630 | 1,645,483 | +0.05(+1.94%) |
Jul 17, 2020 | 2.440 | 2.810 | 2.400 | 2.580 | 3,007,000 | +0.08(+3.20%) |
Jul 16, 2020 | 2.470 | 2.510 | 2.350 | 2.500 | 944,280 | +0.02(+0.81%) |
Jul 15, 2020 | 2.710 | 2.800 | 2.380 | 2.480 | 1,860,748 | -0.52(-17.33%) |
Jul 14, 2020 | 2.280 | 3.210 | 2.220 | 3.000 | 6,556,799 | +0.84(+38.89%) |
Jul 13, 2020 | 2.060 | 2.220 | 2.020 | 2.160 | 955,235 | +0.13(+6.40%) |
Jul 10, 2020 | 1.980 | 2.070 | 1.920 | 2.030 | 340,500 | +0.03(+1.50%) |
Jul 09, 2020 | 2.140 | 2.240 | 1.920 | 2.000 | 1,128,557 | -0.12(-5.66%) |
Jul 08, 2020 | 2.020 | 2.150 | 1.980 | 2.120 | 943,347 | +0.15(+7.61%) |
Jul 07, 2020 | 1.830 | 1.980 | 1.760 | 1.970 | 721,916 | +0.17(+9.44%) |
Jul 06, 2020 | 1.790 | 1.830 | 1.750 | 1.800 | 217,474 | +0.05(+2.86%) |
Jul 02, 2020 | 1.780 | 1.820 | 1.750 | 1.750 | 142,600 | -0.02(-1.13%) |
Jul 01, 2020 | 1.780 | 1.850 | 1.750 | 1.770 | 287,905 | -0.01(-0.56%) |
Jun 30, 2020 | 1.820 | 1.820 | 1.740 | 1.780 | 276,022 | -0.02(-1.11%) |
Jun 29, 2020 | 1.810 | 1.870 | 1.680 | 1.800 | 462,170 | +0.01(+0.56%) |
Jun 26, 2020 | 1.900 | 1.930 | 1.780 | 1.790 | 282,300 | -0.11(-5.79%) |
Jun 25, 2020 | 1.810 | 1.900 | 1.790 | 1.900 | 218,038 | +0.08(+4.40%) |
Jun 24, 2020 | 1.830 | 1.855 | 1.780 | 1.820 | 188,753 | +0.01(+0.55%) |
Jun 23, 2020 | 1.810 | 1.900 | 1.810 | 1.810 | 239,519 | +0.00(+0.00%) |
Jun 22, 2020 | 1.800 | 1.880 | 1.760 | 1.810 | 279,416 | +0.05(+2.84%) |
Jun 19, 2020 | 1.840 | 1.950 | 1.760 | 1.760 | 211,900 | -0.07(-3.83%) |
Jun 18, 2020 | 1.890 | 1.940 | 1.830 | 1.830 | 226,539 | -0.05(-2.66%) |
Jun 17, 2020 | 1.900 | 1.990 | 1.880 | 1.880 | 292,702 | -0.02(-1.05%) |
Jun 16, 2020 | 1.820 | 1.920 | 1.780 | 1.900 | 309,116 | +0.11(+6.15%) |
Jun 15, 2020 | 1.750 | 1.810 | 1.650 | 1.790 | 390,685 | +0.04(+2.29%) |
Jun 12, 2020 | 1.820 | 1.860 | 1.710 | 1.750 | 403,600 | +0.01(+0.57%) |
Jun 11, 2020 | 1.880 | 1.910 | 1.700 | 1.740 | 631,706 | -0.18(-9.37%) |
Jun 10, 2020 | 1.940 | 1.950 | 1.880 | 1.920 | 183,764 | +0.01(+0.52%) |
Jun 09, 2020 | 1.930 | 1.970 | 1.850 | 1.910 | 268,165 | -0.06(-3.05%) |
Jun 08, 2020 | 1.850 | 2.000 | 1.850 | 1.970 | 328,080 | +0.09(+4.79%) |
Jun 05, 2020 | 2.020 | 2.100 | 1.860 | 1.880 | 803,000 | -0.13(-6.47%) |
Jun 04, 2020 | 1.980 | 2.060 | 1.980 | 2.010 | 797,354 | -0.04(-1.95%) |
Jun 03, 2020 | 1.870 | 2.150 | 1.870 | 2.050 | 1,999,010 | +0.12(+6.22%) |
Jun 02, 2020 | 1.890 | 1.980 | 1.850 | 1.930 | 831,061 | +0.04(+2.12%) |
Jun 01, 2020 | 1.900 | 1.940 | 1.830 | 1.890 | 417,693 | -0.01(-0.53%) |
May 29, 2020 | 1.750 | 1.940 | 1.710 | 1.900 | 1,607,200 | +0.12(+6.74%) |
May 28, 2020 | 1.780 | 1.870 | 1.710 | 1.780 | 1,795,862 | +0.00(+0.00%) |
May 27, 2020 | 1.800 | 1.830 | 1.710 | 1.780 | 765,406 | +0.03(+1.71%) |
May 26, 2020 | 1.740 | 1.830 | 1.690 | 1.750 | 2,819,218 | -0.33(-15.87%) |
May 22, 2020 | 1.940 | 2.260 | 1.930 | 2.080 | 679,800 | +0.15(+7.77%) |
May 21, 2020 | 1.920 | 2.030 | 1.870 | 1.930 | 273,256 | +0.01(+0.52%) |
May 20, 2020 | 1.960 | 2.020 | 1.850 | 1.920 | 306,729 | -0.10(-4.95%) |
May 19, 2020 | 2.010 | 2.100 | 1.940 | 2.020 | 323,453 | -0.03(-1.46%) |
May 18, 2020 | 1.860 | 2.190 | 1.860 | 2.050 | 957,555 | +0.22(+12.02%) |
May 15, 2020 | 1.850 | 1.970 | 1.723 | 1.830 | 627,900 | +0.13(+7.65%) |
May 14, 2020 | 2.170 | 2.500 | 1.610 | 1.700 | 1,460,254 | -0.46(-21.30%) |
May 13, 2020 | 2.280 | 2.290 | 2.000 | 2.160 | 473,148 | -0.07(-3.14%) |
May 12, 2020 | 2.100 | 2.330 | 2.030 | 2.230 | 1,007,249 | +0.18(+8.78%) |
May 11, 2020 | 2.050 | 2.600 | 1.920 | 2.050 | 1,285,973 | +0.08(+4.06%) |
May 08, 2020 | 1.950 | 2.090 | 1.900 | 1.970 | 232,800 | +0.12(+6.49%) |
May 07, 2020 | 1.950 | 1.990 | 1.810 | 1.850 | 146,735 | -0.04(-2.12%) |
May 06, 2020 | 1.890 | 2.030 | 1.890 | 1.890 | 114,942 | -0.01(-0.53%) |
May 05, 2020 | 2.100 | 2.100 | 1.891 | 1.900 | 153,656 | +0.01(+0.52%) |
May 04, 2020 | 1.790 | 2.100 | 1.790 | 1.890 | 125,144 | +0.07(+3.85%) |