Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.080 | 4.085 | 3.970 | 3.980 | 1,761,100 | -0.16(-3.86%) |
Jul 30, 2020 | 4.230 | 4.260 | 4.100 | 4.140 | 2,399,667 | -0.11(-2.59%) |
Jul 29, 2020 | 4.230 | 4.345 | 4.210 | 4.250 | 2,298,773 | +0.10(+2.41%) |
Jul 28, 2020 | 3.920 | 4.220 | 3.900 | 4.150 | 2,691,950 | +0.23(+5.87%) |
Jul 27, 2020 | 3.890 | 3.950 | 3.850 | 3.920 | 1,617,228 | -0.01(-0.25%) |
Jul 24, 2020 | 3.910 | 3.995 | 3.840 | 3.930 | 1,362,400 | +0.00(+0.00%) |
Jul 23, 2020 | 4.020 | 4.060 | 3.900 | 3.930 | 2,081,008 | -0.11(-2.72%) |
Jul 22, 2020 | 4.020 | 4.120 | 4.000 | 4.040 | 2,081,967 | +0.00(+0.00%) |
Jul 21, 2020 | 4.070 | 4.080 | 4.010 | 4.040 | 1,865,487 | +0.05(+1.25%) |
Jul 20, 2020 | 3.910 | 4.025 | 3.890 | 3.990 | 2,952,184 | +0.14(+3.64%) |
Jul 17, 2020 | 3.800 | 3.940 | 3.790 | 3.850 | 2,173,400 | +0.04(+1.05%) |
Jul 16, 2020 | 3.820 | 3.855 | 3.750 | 3.810 | 2,034,192 | +0.01(+0.26%) |
Jul 15, 2020 | 3.850 | 3.870 | 3.760 | 3.800 | 1,815,747 | +0.00(+0.00%) |
Jul 14, 2020 | 3.710 | 3.830 | 3.660 | 3.800 | 2,213,926 | +0.04(+1.06%) |
Jul 13, 2020 | 3.870 | 3.905 | 3.755 | 3.760 | 2,804,863 | -0.12(-3.09%) |
Jul 10, 2020 | 3.850 | 3.900 | 3.830 | 3.880 | 2,138,000 | +0.00(+0.00%) |
Jul 09, 2020 | 3.970 | 4.042 | 3.880 | 3.880 | 2,309,350 | -0.06(-1.52%) |
Jul 08, 2020 | 3.930 | 3.995 | 3.905 | 3.940 | 2,085,042 | +0.10(+2.60%) |
Jul 07, 2020 | 4.030 | 4.055 | 3.830 | 3.840 | 2,167,482 | -0.15(-3.76%) |
Jul 06, 2020 | 3.900 | 4.010 | 3.900 | 3.990 | 3,358,215 | +0.18(+4.72%) |
Jul 02, 2020 | 3.900 | 3.930 | 3.790 | 3.810 | 2,795,300 | -0.10(-2.56%) |
Jul 01, 2020 | 3.950 | 4.040 | 3.870 | 3.910 | 2,662,006 | -0.06(-1.51%) |
Jun 30, 2020 | 3.860 | 4.000 | 3.830 | 3.970 | 3,127,164 | +0.09(+2.32%) |
Jun 29, 2020 | 4.020 | 4.040 | 3.760 | 3.880 | 3,740,896 | -0.08(-2.02%) |
Jun 26, 2020 | 4.110 | 4.150 | 3.935 | 3.960 | 2,369,800 | -0.20(-4.81%) |
Jun 25, 2020 | 4.120 | 4.180 | 4.080 | 4.160 | 1,320,023 | +0.04(+0.97%) |
Jun 24, 2020 | 4.190 | 4.220 | 4.035 | 4.120 | 2,193,870 | -0.21(-4.85%) |
Jun 23, 2020 | 4.310 | 4.410 | 4.280 | 4.330 | 1,403,174 | +0.11(+2.61%) |
Jun 22, 2020 | 4.260 | 4.300 | 4.180 | 4.220 | 1,469,178 | -0.04(-0.94%) |
Jun 19, 2020 | 4.230 | 4.320 | 4.195 | 4.260 | 3,294,800 | +0.06(+1.43%) |
Jun 18, 2020 | 4.200 | 4.295 | 4.150 | 4.200 | 1,787,446 | -0.10(-2.33%) |
Jun 17, 2020 | 4.310 | 4.430 | 4.280 | 4.300 | 1,825,064 | +0.04(+0.94%) |
Jun 16, 2020 | 4.300 | 4.380 | 4.170 | 4.260 | 3,679,789 | +0.09(+2.16%) |
Jun 15, 2020 | 4.150 | 4.260 | 4.090 | 4.170 | 3,870,786 | -0.11(-2.57%) |
Jun 12, 2020 | 4.290 | 4.390 | 4.170 | 4.280 | 3,839,900 | +0.11(+2.64%) |
Jun 11, 2020 | 4.370 | 4.400 | 4.100 | 4.170 | 2,944,230 | -0.40(-8.75%) |
Jun 10, 2020 | 4.730 | 4.760 | 4.570 | 4.570 | 3,444,328 | -0.13(-2.77%) |
Jun 09, 2020 | 4.800 | 4.830 | 4.640 | 4.700 | 4,773,431 | -0.11(-2.29%) |
Jun 08, 2020 | 4.650 | 4.840 | 4.620 | 4.810 | 4,680,911 | +0.21(+4.57%) |
Jun 05, 2020 | 4.730 | 4.780 | 4.550 | 4.600 | 3,454,700 | +0.01(+0.22%) |
Jun 04, 2020 | 4.530 | 4.620 | 4.505 | 4.590 | 2,492,788 | +0.12(+2.68%) |
Jun 03, 2020 | 4.770 | 4.780 | 4.440 | 4.470 | 3,674,767 | -0.05(-1.11%) |
Jun 02, 2020 | 4.450 | 4.580 | 4.430 | 4.520 | 3,661,304 | +0.12(+2.73%) |
Jun 01, 2020 | 4.340 | 4.505 | 4.300 | 4.400 | 2,903,835 | +0.12(+2.80%) |
May 29, 2020 | 4.300 | 4.360 | 4.140 | 4.280 | 4,444,800 | +0.01(+0.23%) |
May 28, 2020 | 4.350 | 4.390 | 4.260 | 4.270 | 2,596,735 | -0.14(-3.17%) |
May 27, 2020 | 4.420 | 4.440 | 4.300 | 4.410 | 2,909,282 | +0.18(+4.26%) |
May 26, 2020 | 4.150 | 4.420 | 4.150 | 4.230 | 3,711,109 | +0.32(+8.18%) |
May 22, 2020 | 3.960 | 4.000 | 3.880 | 3.910 | 3,048,900 | -0.01(-0.26%) |
May 21, 2020 | 3.990 | 4.050 | 3.885 | 3.920 | 3,309,630 | -0.05(-1.26%) |
May 20, 2020 | 3.900 | 3.995 | 3.860 | 3.970 | 3,462,301 | +0.14(+3.66%) |
May 19, 2020 | 3.880 | 4.010 | 3.820 | 3.830 | 3,548,142 | -0.02(-0.52%) |
May 18, 2020 | 4.020 | 4.080 | 3.830 | 3.850 | 4,786,531 | -0.04(-1.03%) |
May 15, 2020 | 3.940 | 4.005 | 3.772 | 3.890 | 3,104,400 | -0.08(-2.02%) |
May 14, 2020 | 3.820 | 3.970 | 3.680 | 3.970 | 6,215,521 | +0.10(+2.58%) |
May 13, 2020 | 3.550 | 3.870 | 3.490 | 3.870 | 5,716,573 | +0.37(+10.57%) |
May 12, 2020 | 3.600 | 3.690 | 3.490 | 3.500 | 4,143,369 | -0.06(-1.69%) |
May 11, 2020 | 3.510 | 3.740 | 3.490 | 3.560 | 5,367,871 | +0.24(+7.23%) |
May 08, 2020 | 3.210 | 3.320 | 3.160 | 3.320 | 4,662,300 | +0.15(+4.73%) |
May 07, 2020 | 3.250 | 3.350 | 3.140 | 3.170 | 3,757,606 | -0.05(-1.55%) |
May 06, 2020 | 3.310 | 3.330 | 3.180 | 3.220 | 3,031,124 | -0.09(-2.72%) |
May 05, 2020 | 3.470 | 3.520 | 3.280 | 3.310 | 2,113,547 | -0.02(-0.60%) |
May 04, 2020 | 3.400 | 3.420 | 3.270 | 3.330 | 2,565,062 | -0.11(-3.20%) |