Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 2.860 | 2.910 | 2.720 | 2.720 | 430,500 | -0.20(-6.85%) |
Jul 30, 2020 | 2.930 | 2.960 | 2.850 | 2.920 | 328,335 | -0.04(-1.35%) |
Jul 29, 2020 | 2.940 | 3.000 | 2.910 | 2.960 | 372,286 | +0.03(+1.02%) |
Jul 28, 2020 | 2.950 | 3.010 | 2.930 | 2.930 | 208,797 | -0.02(-0.68%) |
Jul 27, 2020 | 2.910 | 2.950 | 2.890 | 2.950 | 185,719 | +0.04(+1.37%) |
Jul 24, 2020 | 3.030 | 3.044 | 2.910 | 2.910 | 239,200 | -0.12(-3.96%) |
Jul 23, 2020 | 3.060 | 3.073 | 3.015 | 3.030 | 162,613 | -0.03(-0.98%) |
Jul 22, 2020 | 3.040 | 3.160 | 3.020 | 3.060 | 207,337 | -0.01(-0.33%) |
Jul 21, 2020 | 2.970 | 3.090 | 2.970 | 3.070 | 174,538 | +0.10(+3.37%) |
Jul 20, 2020 | 3.020 | 3.070 | 2.960 | 2.970 | 257,906 | -0.06(-1.98%) |
Jul 17, 2020 | 3.020 | 3.085 | 2.990 | 3.030 | 148,200 | +0.02(+0.66%) |
Jul 16, 2020 | 3.060 | 3.144 | 3.010 | 3.010 | 180,952 | -0.06(-1.95%) |
Jul 15, 2020 | 2.980 | 3.090 | 2.960 | 3.070 | 366,638 | +0.13(+4.42%) |
Jul 14, 2020 | 2.870 | 2.960 | 2.845 | 2.940 | 207,909 | +0.08(+2.80%) |
Jul 13, 2020 | 2.870 | 2.963 | 2.855 | 2.860 | 372,651 | +0.03(+1.06%) |
Jul 10, 2020 | 2.730 | 2.890 | 2.730 | 2.830 | 502,600 | +0.07(+2.54%) |
Jul 09, 2020 | 2.800 | 2.840 | 2.725 | 2.760 | 313,213 | -0.07(-2.47%) |
Jul 08, 2020 | 2.810 | 2.880 | 2.790 | 2.830 | 361,925 | +0.00(+0.00%) |
Jul 07, 2020 | 2.910 | 2.920 | 2.820 | 2.830 | 244,751 | -0.13(-4.39%) |
Jul 06, 2020 | 2.990 | 2.990 | 2.865 | 2.960 | 347,208 | +0.01(+0.34%) |
Jul 02, 2020 | 2.990 | 2.990 | 2.930 | 2.950 | 391,400 | +0.04(+1.37%) |
Jul 01, 2020 | 2.960 | 2.980 | 2.840 | 2.910 | 326,088 | -0.06(-2.02%) |
Jun 30, 2020 | 2.950 | 2.990 | 2.885 | 2.970 | 249,630 | -0.01(-0.34%) |
Jun 29, 2020 | 2.900 | 2.980 | 2.830 | 2.980 | 453,393 | +0.13(+4.56%) |
Jun 26, 2020 | 2.840 | 2.870 | 2.780 | 2.850 | 990,800 | -0.05(-1.72%) |
Jun 25, 2020 | 2.790 | 2.931 | 2.790 | 2.900 | 348,698 | +0.08(+2.84%) |
Jun 24, 2020 | 2.850 | 2.855 | 2.690 | 2.820 | 411,265 | -0.03(-1.05%) |
Jun 23, 2020 | 2.920 | 2.920 | 2.845 | 2.850 | 334,773 | +0.00(+0.00%) |
Jun 22, 2020 | 2.820 | 2.878 | 2.770 | 2.850 | 577,849 | +0.03(+1.06%) |
Jun 19, 2020 | 2.950 | 2.970 | 2.820 | 2.820 | 1,639,100 | -0.11(-3.75%) |
Jun 18, 2020 | 2.920 | 3.000 | 2.850 | 2.930 | 521,309 | -0.02(-0.68%) |
Jun 17, 2020 | 3.070 | 3.070 | 2.940 | 2.950 | 265,611 | -0.10(-3.28%) |
Jun 16, 2020 | 3.210 | 3.230 | 2.950 | 3.050 | 378,909 | +0.01(+0.33%) |
Jun 15, 2020 | 2.830 | 3.110 | 2.810 | 3.040 | 337,975 | +0.05(+1.67%) |
Jun 12, 2020 | 3.030 | 3.030 | 2.820 | 2.990 | 452,300 | +0.17(+6.03%) |
Jun 11, 2020 | 2.930 | 3.045 | 2.800 | 2.820 | 600,276 | -0.37(-11.60%) |
Jun 10, 2020 | 3.400 | 3.455 | 3.050 | 3.190 | 551,515 | -0.25(-7.27%) |
Jun 09, 2020 | 3.460 | 3.590 | 3.310 | 3.440 | 844,331 | -0.18(-4.97%) |
Jun 08, 2020 | 3.420 | 3.660 | 3.220 | 3.620 | 1,458,799 | +0.40(+12.42%) |
Jun 05, 2020 | 3.200 | 3.393 | 2.989 | 3.220 | 1,691,000 | +0.39(+13.78%) |
Jun 04, 2020 | 2.500 | 3.140 | 2.500 | 2.830 | 942,100 | +0.28(+10.98%) |
Jun 03, 2020 | 2.520 | 2.660 | 2.500 | 2.550 | 718,159 | +0.10(+4.08%) |
Jun 02, 2020 | 2.530 | 2.550 | 2.450 | 2.450 | 272,885 | -0.05(-2.00%) |
Jun 01, 2020 | 2.360 | 2.562 | 2.350 | 2.500 | 453,698 | +0.10(+4.17%) |
May 29, 2020 | 2.470 | 2.473 | 2.370 | 2.400 | 497,600 | -0.07(-2.83%) |
May 28, 2020 | 2.560 | 2.560 | 2.420 | 2.470 | 761,072 | -0.08(-3.14%) |
May 27, 2020 | 2.530 | 2.580 | 2.400 | 2.550 | 550,017 | +0.06(+2.41%) |
May 26, 2020 | 2.420 | 2.545 | 2.395 | 2.490 | 411,156 | +0.16(+6.87%) |
May 22, 2020 | 2.360 | 2.392 | 2.235 | 2.330 | 396,100 | -0.07(-2.92%) |
May 21, 2020 | 2.450 | 2.460 | 2.362 | 2.400 | 226,501 | -0.04(-1.64%) |
May 20, 2020 | 2.470 | 2.500 | 2.405 | 2.440 | 280,561 | +0.05(+2.09%) |
May 19, 2020 | 2.450 | 2.520 | 2.305 | 2.390 | 471,588 | -0.02(-0.83%) |
May 18, 2020 | 2.280 | 2.450 | 2.280 | 2.410 | 513,669 | +0.17(+7.59%) |
May 15, 2020 | 2.360 | 2.390 | 2.200 | 2.240 | 512,900 | -0.09(-3.86%) |
May 14, 2020 | 2.150 | 2.370 | 2.080 | 2.330 | 312,145 | +0.14(+6.39%) |
May 13, 2020 | 2.450 | 2.470 | 2.150 | 2.190 | 558,029 | -0.20(-8.37%) |
May 12, 2020 | 2.500 | 2.690 | 2.380 | 2.390 | 693,079 | -0.14(-5.53%) |
May 11, 2020 | 2.760 | 2.850 | 2.472 | 2.530 | 607,722 | -0.12(-4.53%) |
May 08, 2020 | 2.650 | 2.720 | 2.610 | 2.650 | 206,400 | +0.07(+2.71%) |
May 07, 2020 | 2.590 | 2.700 | 2.552 | 2.580 | 243,511 | +0.02(+0.78%) |
May 06, 2020 | 2.650 | 2.760 | 2.550 | 2.560 | 266,277 | -0.09(-3.40%) |
May 05, 2020 | 2.730 | 2.830 | 2.650 | 2.650 | 292,625 | +0.01(+0.38%) |
May 04, 2020 | 2.680 | 2.750 | 2.550 | 2.640 | 263,178 | -0.08(-2.94%) |