Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.750 | 3.830 | 3.520 | 3.520 | 139,000 | -0.21(-5.63%) |
Jul 30, 2020 | 3.680 | 3.795 | 3.620 | 3.730 | 76,938 | +0.02(+0.54%) |
Jul 29, 2020 | 3.710 | 3.780 | 3.600 | 3.710 | 98,432 | +0.00(+0.00%) |
Jul 28, 2020 | 3.560 | 3.888 | 3.500 | 3.710 | 173,871 | +0.19(+5.40%) |
Jul 27, 2020 | 3.780 | 3.780 | 3.400 | 3.520 | 215,192 | -0.39(-9.97%) |
Jul 24, 2020 | 4.080 | 4.170 | 3.800 | 3.910 | 349,200 | -0.33(-7.78%) |
Jul 23, 2020 | 3.850 | 4.440 | 3.750 | 4.240 | 795,242 | +0.60(+16.48%) |
Jul 22, 2020 | 3.670 | 4.130 | 3.500 | 3.640 | 768,633 | +0.17(+4.90%) |
Jul 21, 2020 | 3.300 | 3.680 | 3.190 | 3.470 | 1,374,777 | +0.53(+18.03%) |
Jul 20, 2020 | 2.720 | 3.010 | 2.590 | 2.940 | 194,988 | +0.24(+8.89%) |
Jul 17, 2020 | 2.700 | 2.720 | 2.660 | 2.700 | 84,100 | +0.00(+0.00%) |
Jul 16, 2020 | 2.670 | 2.700 | 2.660 | 2.700 | 38,317 | +0.07(+2.66%) |
Jul 15, 2020 | 2.710 | 2.720 | 2.629 | 2.630 | 37,963 | +0.02(+0.77%) |
Jul 14, 2020 | 2.710 | 2.720 | 2.585 | 2.610 | 79,610 | -0.05(-1.88%) |
Jul 13, 2020 | 2.690 | 2.735 | 2.550 | 2.660 | 82,284 | +0.00(+0.00%) |
Jul 10, 2020 | 2.750 | 2.750 | 2.622 | 2.660 | 61,900 | -0.16(-5.67%) |
Jul 09, 2020 | 2.780 | 2.910 | 2.750 | 2.820 | 103,108 | +0.01(+0.36%) |
Jul 08, 2020 | 2.750 | 2.820 | 2.733 | 2.810 | 46,489 | +0.00(+0.00%) |
Jul 07, 2020 | 2.810 | 2.930 | 2.700 | 2.810 | 143,670 | -0.03(-1.06%) |
Jul 06, 2020 | 2.870 | 2.990 | 2.810 | 2.840 | 71,329 | -0.01(-0.35%) |
Jul 02, 2020 | 2.891 | 2.891 | 2.820 | 2.850 | 82,600 | +0.04(+1.42%) |
Jul 01, 2020 | 2.850 | 2.900 | 2.800 | 2.810 | 72,177 | -0.03(-1.06%) |
Jun 30, 2020 | 2.850 | 3.100 | 2.810 | 2.840 | 119,356 | +0.05(+1.79%) |
Jun 29, 2020 | 2.900 | 2.900 | 2.750 | 2.790 | 101,123 | -0.14(-4.78%) |
Jun 26, 2020 | 2.860 | 2.970 | 2.790 | 2.930 | 73,200 | +0.01(+0.34%) |
Jun 25, 2020 | 2.960 | 3.060 | 2.830 | 2.920 | 54,770 | -0.03(-1.02%) |
Jun 24, 2020 | 3.050 | 3.060 | 2.900 | 2.950 | 94,823 | -0.11(-3.59%) |
Jun 23, 2020 | 2.990 | 3.186 | 2.990 | 3.060 | 64,034 | +0.08(+2.68%) |
Jun 22, 2020 | 3.100 | 3.100 | 2.940 | 2.980 | 131,837 | -0.11(-3.56%) |
Jun 19, 2020 | 3.240 | 3.370 | 3.050 | 3.090 | 82,800 | -0.14(-4.33%) |
Jun 18, 2020 | 3.390 | 3.390 | 3.210 | 3.230 | 105,620 | -0.12(-3.58%) |
Jun 17, 2020 | 3.250 | 3.640 | 3.230 | 3.350 | 354,919 | +0.10(+3.08%) |
Jun 16, 2020 | 3.250 | 3.480 | 3.060 | 3.250 | 186,276 | +0.06(+1.88%) |
Jun 15, 2020 | 3.090 | 3.250 | 2.950 | 3.190 | 42,618 | +0.08(+2.57%) |
Jun 12, 2020 | 3.000 | 3.170 | 2.850 | 3.110 | 48,700 | +0.12(+4.01%) |
Jun 11, 2020 | 2.950 | 3.010 | 2.900 | 2.990 | 140,511 | -0.08(-2.61%) |
Jun 10, 2020 | 3.150 | 3.150 | 2.930 | 3.070 | 20,379 | -0.13(-4.06%) |
Jun 09, 2020 | 3.000 | 3.210 | 2.835 | 3.200 | 47,009 | +0.20(+6.67%) |
Jun 08, 2020 | 2.970 | 3.290 | 2.870 | 3.000 | 126,046 | +0.06(+2.04%) |
Jun 05, 2020 | 2.870 | 2.990 | 2.750 | 2.940 | 55,700 | +0.07(+2.44%) |
Jun 04, 2020 | 2.850 | 2.870 | 2.700 | 2.870 | 22,259 | +0.15(+5.51%) |
Jun 03, 2020 | 2.810 | 2.970 | 2.700 | 2.720 | 53,374 | -0.17(-5.88%) |
Jun 02, 2020 | 2.920 | 2.920 | 2.827 | 2.890 | 37,797 | +0.00(+0.00%) |
Jun 01, 2020 | 2.880 | 2.940 | 2.850 | 2.890 | 27,451 | +0.00(+0.00%) |
May 29, 2020 | 2.900 | 2.900 | 2.780 | 2.890 | 38,900 | +0.00(+0.00%) |
May 28, 2020 | 2.900 | 3.000 | 2.880 | 2.890 | 32,107 | +0.00(+0.00%) |
May 27, 2020 | 2.980 | 2.990 | 2.880 | 2.890 | 40,104 | -0.10(-3.34%) |
May 26, 2020 | 3.070 | 3.140 | 2.750 | 2.990 | 95,959 | -0.01(-0.33%) |
May 22, 2020 | 3.110 | 3.140 | 2.900 | 3.000 | 144,900 | -0.08(-2.60%) |
May 21, 2020 | 3.250 | 3.265 | 3.065 | 3.080 | 49,349 | -0.13(-4.20%) |
May 20, 2020 | 3.440 | 3.440 | 3.120 | 3.215 | 27,124 | -0.16(-4.60%) |
May 19, 2020 | 3.210 | 3.440 | 3.160 | 3.370 | 24,155 | +0.17(+5.31%) |
May 18, 2020 | 3.260 | 3.260 | 3.020 | 3.200 | 33,826 | +0.12(+3.90%) |
May 15, 2020 | 3.210 | 3.210 | 3.020 | 3.080 | 33,200 | -0.12(-3.75%) |
May 14, 2020 | 3.350 | 3.420 | 3.120 | 3.200 | 74,520 | -0.40(-11.11%) |
May 13, 2020 | 3.790 | 3.850 | 3.120 | 3.600 | 72,640 | -0.21(-5.51%) |
May 12, 2020 | 3.740 | 3.850 | 3.560 | 3.810 | 16,989 | +0.11(+2.97%) |
May 11, 2020 | 3.550 | 3.850 | 3.550 | 3.700 | 41,201 | +0.02(+0.54%) |
May 08, 2020 | 3.610 | 3.750 | 3.610 | 3.680 | 20,100 | +0.01(+0.27%) |
May 07, 2020 | 3.600 | 3.670 | 3.530 | 3.670 | 5,004 | +0.07(+1.94%) |
May 06, 2020 | 3.590 | 3.600 | 3.320 | 3.600 | 13,859 | +0.03(+0.84%) |
May 05, 2020 | 3.410 | 3.617 | 3.410 | 3.570 | 5,154 | +0.21(+6.25%) |
May 04, 2020 | 3.310 | 3.360 | 3.310 | 3.360 | 19,916 | +0.01(+0.30%) |