Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.659 | 3.659 | 3.528 | 3.535 | 24,153,864 | -0.19(-5.20%) |
Jul 30, 2020 | 3.736 | 3.763 | 3.639 | 3.729 | 20,398,852 | -0.05(-1.28%) |
Jul 29, 2020 | 3.770 | 3.812 | 3.742 | 3.777 | 26,187,014 | +0.08(+2.06%) |
Jul 28, 2020 | 3.680 | 3.777 | 3.680 | 3.701 | 23,311,070 | -0.01(-0.37%) |
Jul 27, 2020 | 3.528 | 3.736 | 3.528 | 3.715 | 38,166,872 | +0.19(+5.30%) |
Jul 24, 2020 | 3.500 | 3.580 | 3.438 | 3.528 | 21,992,110 | +0.01(+0.20%) |
Jul 23, 2020 | 3.611 | 3.635 | 3.514 | 3.521 | 23,627,636 | -0.17(-4.51%) |
Jul 22, 2020 | 3.687 | 3.708 | 3.614 | 3.687 | 25,802,374 | +0.01(+0.19%) |
Jul 21, 2020 | 3.652 | 3.742 | 3.625 | 3.680 | 38,330,544 | +0.15(+4.32%) |
Jul 20, 2020 | 3.465 | 3.562 | 3.455 | 3.528 | 26,016,602 | +0.05(+1.39%) |
Jul 17, 2020 | 3.514 | 3.535 | 3.472 | 3.479 | 19,116,554 | +0.00(+0.00%) |
Jul 16, 2020 | 3.493 | 3.535 | 3.472 | 3.479 | 24,896,986 | -0.04(-1.18%) |
Jul 15, 2020 | 3.583 | 3.618 | 3.479 | 3.521 | 21,214,302 | -0.02(-0.59%) |
Jul 14, 2020 | 3.410 | 3.548 | 3.354 | 3.541 | 30,132,082 | +0.09(+2.61%) |
Jul 13, 2020 | 3.541 | 3.548 | 3.451 | 3.451 | 19,737,516 | -0.08(-2.16%) |
Jul 10, 2020 | 3.444 | 3.548 | 3.424 | 3.528 | 27,652,320 | +0.03(+0.79%) |
Jul 09, 2020 | 3.514 | 3.541 | 3.444 | 3.500 | 33,308,926 | +0.02(+0.60%) |
Jul 08, 2020 | 3.438 | 3.507 | 3.424 | 3.479 | 30,137,884 | +0.11(+3.29%) |
Jul 07, 2020 | 3.576 | 3.618 | 3.368 | 3.368 | 75,590,432 | -0.20(-5.63%) |
Jul 06, 2020 | 3.548 | 3.625 | 3.535 | 3.569 | 32,251,768 | +0.15(+4.46%) |
Jul 02, 2020 | 3.465 | 3.576 | 3.410 | 3.417 | 37,174,884 | +0.02(+0.61%) |
Jul 01, 2020 | 3.264 | 3.406 | 3.264 | 3.396 | 27,403,536 | +0.15(+4.54%) |
Jun 30, 2020 | 3.304 | 3.318 | 3.231 | 3.248 | 36,197,752 | -0.12(-3.50%) |
Jun 29, 2020 | 3.325 | 3.380 | 3.259 | 3.366 | 26,148,922 | +0.12(+3.62%) |
Jun 26, 2020 | 3.290 | 3.311 | 3.235 | 3.248 | 29,628,558 | -0.14(-4.09%) |
Jun 25, 2020 | 3.415 | 3.429 | 3.276 | 3.387 | 72,332,920 | +0.03(+1.03%) |
Jun 24, 2020 | 3.532 | 3.532 | 3.332 | 3.352 | 76,408,200 | -0.27(-7.46%) |
Jun 23, 2020 | 3.609 | 3.706 | 3.560 | 3.622 | 44,853,008 | +0.06(+1.55%) |
Jun 22, 2020 | 3.699 | 3.716 | 3.526 | 3.567 | 27,948,048 | -0.08(-2.28%) |
Jun 19, 2020 | 3.629 | 3.671 | 3.546 | 3.650 | 57,242,192 | +0.12(+3.54%) |
Jun 18, 2020 | 3.463 | 3.629 | 3.456 | 3.526 | 52,306,808 | +0.02(+0.59%) |
Jun 17, 2020 | 3.512 | 3.571 | 3.453 | 3.505 | 28,219,020 | +0.03(+0.80%) |
Jun 16, 2020 | 3.581 | 3.602 | 3.429 | 3.477 | 47,388,636 | +0.01(+0.40%) |
Jun 15, 2020 | 3.401 | 3.539 | 3.332 | 3.463 | 54,560,112 | -0.10(-2.91%) |
Jun 12, 2020 | 3.595 | 3.657 | 3.484 | 3.567 | 54,629,696 | +0.15(+4.25%) |
Jun 11, 2020 | 3.498 | 3.581 | 3.352 | 3.422 | 58,254,744 | -0.29(-7.84%) |
Jun 10, 2020 | 3.976 | 3.983 | 3.713 | 3.713 | 53,994,428 | -0.21(-5.30%) |
Jun 09, 2020 | 3.865 | 4.010 | 3.858 | 3.920 | 37,907,824 | -0.13(-3.25%) |
Jun 08, 2020 | 3.886 | 4.073 | 3.854 | 4.052 | 43,589,436 | +0.22(+5.79%) |
Jun 05, 2020 | 3.962 | 4.010 | 3.775 | 3.830 | 56,867,680 | +0.19(+5.33%) |
Jun 04, 2020 | 3.512 | 3.650 | 3.446 | 3.636 | 77,322,800 | +0.11(+3.14%) |
Jun 03, 2020 | 3.616 | 3.636 | 3.512 | 3.526 | 66,353,792 | +0.18(+5.38%) |
Jun 02, 2020 | 3.158 | 3.359 | 3.158 | 3.345 | 78,239,288 | +0.30(+10.02%) |
Jun 01, 2020 | 2.999 | 3.075 | 2.978 | 3.041 | 51,633,724 | +0.10(+3.36%) |
May 29, 2020 | 2.928 | 3.011 | 2.893 | 2.942 | 54,224,184 | -0.06(-1.85%) |
May 28, 2020 | 3.094 | 3.101 | 2.990 | 2.997 | 36,547,684 | -0.11(-3.56%) |
May 27, 2020 | 3.087 | 3.115 | 3.011 | 3.108 | 50,871,224 | +0.19(+6.40%) |
May 26, 2020 | 3.094 | 3.101 | 2.907 | 2.921 | 76,286,584 | +0.10(+3.43%) |
May 22, 2020 | 2.824 | 2.907 | 2.741 | 2.824 | 46,218,876 | +0.01(+0.25%) |
May 21, 2020 | 2.748 | 2.831 | 2.734 | 2.817 | 76,759,416 | +0.18(+6.82%) |
May 20, 2020 | 2.651 | 2.672 | 2.582 | 2.637 | 64,631,288 | +0.03(+1.06%) |
May 19, 2020 | 2.727 | 2.727 | 2.589 | 2.610 | 59,367,332 | -0.15(-5.28%) |
May 18, 2020 | 2.713 | 2.783 | 2.637 | 2.755 | 47,115,380 | +0.16(+6.13%) |
May 15, 2020 | 2.679 | 2.741 | 2.568 | 2.596 | 44,068,128 | -0.09(-3.35%) |
May 14, 2020 | 2.478 | 2.693 | 2.409 | 2.686 | 82,514,056 | +0.13(+5.15%) |
May 13, 2020 | 2.589 | 2.603 | 2.485 | 2.554 | 46,216,532 | -0.01(-0.54%) |
May 12, 2020 | 2.679 | 2.748 | 2.561 | 2.568 | 69,688,416 | -0.12(-4.38%) |
May 11, 2020 | 2.720 | 2.776 | 2.672 | 2.686 | 68,402,544 | -0.07(-2.51%) |
May 08, 2020 | 2.637 | 2.776 | 2.630 | 2.755 | 49,293,228 | +0.17(+6.42%) |
May 07, 2020 | 2.630 | 2.644 | 2.506 | 2.589 | 78,864,560 | -0.12(-4.35%) |
May 06, 2020 | 2.776 | 2.796 | 2.686 | 2.706 | 44,395,520 | -0.12(-4.17%) |
May 05, 2020 | 2.748 | 2.942 | 2.741 | 2.824 | 48,628,316 | +0.03(+1.24%) |
May 04, 2020 | 2.720 | 2.796 | 2.706 | 2.789 | 56,194,756 | -0.01(-0.49%) |