Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.400 | 2.400 | 2.400 | 0 | -0.03(-1.23%) | |
Jul 30, 2020 | 2.400 | 2.480 | 2.390 | 2.430 | 576,652 | +0.00(+0.00%) |
Jul 29, 2020 | 2.470 | 2.470 | 2.370 | 2.430 | 792,895 | -0.02(-0.82%) |
Jul 28, 2020 | 2.470 | 2.480 | 2.410 | 2.450 | 484,295 | -0.02(-0.81%) |
Jul 27, 2020 | 2.380 | 2.500 | 2.290 | 2.470 | 1,934,417 | +0.12(+5.11%) |
Jul 24, 2020 | 2.410 | 2.410 | 2.330 | 2.350 | 1,392,104 | -0.06(-2.49%) |
Jul 23, 2020 | 2.510 | 2.520 | 2.390 | 2.410 | 2,023,106 | -0.08(-3.21%) |
Jul 22, 2020 | 2.450 | 2.490 | 2.430 | 2.490 | 516,062 | +0.03(+1.22%) |
Jul 21, 2020 | 2.580 | 2.580 | 2.450 | 2.460 | 1,778,730 | -0.08(-3.15%) |
Jul 20, 2020 | 2.570 | 2.570 | 2.500 | 2.540 | 735,798 | +0.00(+0.00%) |
Jul 17, 2020 | 2.580 | 2.640 | 2.530 | 2.540 | 1,883,368 | -0.02(-0.78%) |
Jul 16, 2020 | 2.580 | 2.600 | 2.540 | 2.560 | 703,361 | -0.01(-0.39%) |
Jul 15, 2020 | 2.420 | 2.600 | 2.420 | 2.570 | 2,518,086 | +0.17(+7.08%) |
Jul 14, 2020 | 2.450 | 2.470 | 2.390 | 2.400 | 1,632,237 | -0.05(-2.04%) |
Jul 13, 2020 | 2.610 | 2.610 | 2.440 | 2.450 | 1,522,740 | -0.14(-5.41%) |
Jul 10, 2020 | 2.540 | 2.630 | 2.540 | 2.590 | 1,556,257 | +0.06(+2.37%) |
Jul 09, 2020 | 2.620 | 2.650 | 2.490 | 2.530 | 4,357,228 | -0.08(-3.07%) |
Jul 08, 2020 | 2.660 | 2.660 | 2.590 | 2.610 | 653,491 | -0.06(-2.25%) |
Jul 07, 2020 | 2.710 | 2.740 | 2.600 | 2.670 | 1,287,187 | -0.04(-1.48%) |
Jul 06, 2020 | 2.880 | 2.880 | 2.700 | 2.710 | 711,137 | -0.11(-3.90%) |
Jul 03, 2020 | 2.940 | 2.940 | 2.780 | 2.820 | 761,988 | -0.09(-3.09%) |
Jul 02, 2020 | 2.930 | 2.980 | 2.870 | 2.910 | 1,022,049 | +0.05(+1.75%) |
Jun 30, 2020 | 2.860 | 2.860 | 2.860 | 0 | +0.07(+2.51%) | |
Jun 29, 2020 | 3.000 | 3.000 | 2.780 | 2.790 | 3,146,232 | -0.13(-4.45%) |
Jun 26, 2020 | 3.350 | 3.400 | 2.900 | 2.920 | 5,789,719 | -0.58(-16.57%) |
Jun 25, 2020 | 3.590 | 3.600 | 3.470 | 3.500 | 1,368,240 | -0.11(-3.05%) |
Jun 24, 2020 | 3.620 | 3.630 | 3.480 | 3.610 | 635,560 | -0.03(-0.82%) |
Jun 23, 2020 | 3.650 | 3.710 | 3.590 | 3.640 | 750,681 | +0.05(+1.39%) |
Jun 22, 2020 | 3.620 | 3.670 | 3.550 | 3.590 | 538,675 | -0.02(-0.55%) |
Jun 19, 2020 | 3.760 | 3.820 | 3.590 | 3.610 | 2,274,488 | -0.06(-1.63%) |
Jun 18, 2020 | 3.600 | 3.670 | 3.570 | 3.670 | 889,136 | -0.01(-0.27%) |
Jun 17, 2020 | 3.710 | 3.720 | 3.570 | 3.680 | 722,992 | -0.01(-0.27%) |
Jun 16, 2020 | 3.770 | 3.790 | 3.620 | 3.690 | 1,355,744 | +0.04(+1.10%) |
Jun 15, 2020 | 3.640 | 3.750 | 3.500 | 3.650 | 825,916 | -0.10(-2.67%) |
Jun 12, 2020 | 3.830 | 3.920 | 3.710 | 3.750 | 697,221 | +0.02(+0.54%) |
Jun 11, 2020 | 3.790 | 3.850 | 3.650 | 3.730 | 1,202,076 | -0.25(-6.28%) |
Jun 10, 2020 | 3.990 | 4.110 | 3.900 | 3.980 | 1,266,974 | +0.01(+0.25%) |
Jun 09, 2020 | 3.990 | 3.990 | 3.820 | 3.970 | 931,326 | +0.05(+1.28%) |
Jun 08, 2020 | 3.900 | 4.000 | 3.880 | 3.920 | 770,121 | +0.11(+2.89%) |
Jun 05, 2020 | 3.950 | 4.000 | 3.810 | 3.810 | 1,341,338 | +0.01(+0.26%) |
Jun 04, 2020 | 3.800 | 3.840 | 3.570 | 3.800 | 1,751,560 | +0.04(+1.06%) |
Jun 03, 2020 | 3.340 | 3.810 | 3.310 | 3.760 | 1,670,672 | +0.48(+14.63%) |
Jun 02, 2020 | 3.260 | 3.300 | 3.200 | 3.280 | 598,716 | +0.01(+0.31%) |
Jun 01, 2020 | 3.260 | 3.320 | 3.220 | 3.270 | 554,201 | +0.04(+1.24%) |
May 29, 2020 | 3.210 | 3.300 | 3.100 | 3.230 | 986,601 | +0.00(+0.00%) |
May 28, 2020 | 3.230 | 3.320 | 3.160 | 3.230 | 677,567 | -0.01(-0.31%) |
May 27, 2020 | 3.110 | 3.250 | 3.040 | 3.240 | 1,226,447 | +0.16(+5.19%) |
May 26, 2020 | 2.960 | 3.110 | 2.940 | 3.080 | 2,887,100 | +0.18(+6.21%) |
May 25, 2020 | 2.960 | 2.960 | 2.870 | 2.900 | 202,823 | -0.03(-1.02%) |
May 22, 2020 | 2.960 | 2.960 | 2.830 | 2.930 | 363,768 | -0.01(-0.34%) |
May 21, 2020 | 2.970 | 2.980 | 2.890 | 2.940 | 268,901 | -0.01(-0.34%) |
May 20, 2020 | 2.980 | 2.990 | 2.930 | 2.950 | 470,931 | +0.05(+1.72%) |
May 19, 2020 | 2.900 | 2.950 | 2.850 | 2.900 | 588,991 | +0.09(+3.20%) |
May 15, 2020 | 2.810 | 2.810 | 2.810 | 0 | -0.02(-0.71%) | |
May 14, 2020 | 2.750 | 2.870 | 2.560 | 2.830 | 841,493 | +0.08(+2.91%) |
May 13, 2020 | 2.960 | 2.960 | 2.730 | 2.750 | 852,146 | -0.21(-7.09%) |
May 12, 2020 | 3.110 | 3.160 | 2.950 | 2.960 | 522,444 | -0.11(-3.58%) |
May 11, 2020 | 3.010 | 3.110 | 2.900 | 3.070 | 888,894 | +0.03(+0.99%) |
May 08, 2020 | 3.130 | 3.130 | 2.990 | 3.040 | 1,242,162 | -0.04(-1.30%) |
May 07, 2020 | 3.020 | 3.110 | 3.020 | 3.080 | 441,791 | +0.09(+3.01%) |
May 06, 2020 | 3.100 | 3.100 | 2.930 | 2.990 | 875,716 | -0.07(-2.29%) |
May 05, 2020 | 3.120 | 3.260 | 2.990 | 3.060 | 1,163,866 | +0.01(+0.33%) |
May 04, 2020 | 3.100 | 3.110 | 2.980 | 3.050 | 1,219,051 | -0.09(-2.87%) |