Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.619 | 4.627 | 4.455 | 4.463 | 1,442,014 | -0.24(-5.14%) |
Jul 30, 2020 | 4.651 | 4.752 | 4.573 | 4.705 | 2,030,352 | +0.02(+0.33%) |
Jul 29, 2020 | 4.729 | 4.768 | 4.627 | 4.690 | 1,160,630 | +0.16(+3.62%) |
Jul 28, 2020 | 4.432 | 4.612 | 4.432 | 4.526 | 1,634,267 | +0.04(+0.87%) |
Jul 27, 2020 | 4.385 | 4.502 | 4.327 | 4.487 | 1,073,551 | +0.12(+2.68%) |
Jul 24, 2020 | 4.315 | 4.432 | 4.253 | 4.370 | 1,625,150 | +0.02(+0.36%) |
Jul 23, 2020 | 4.440 | 4.495 | 4.331 | 4.354 | 1,497,336 | -0.18(-3.96%) |
Jul 22, 2020 | 4.604 | 4.643 | 4.495 | 4.534 | 944,204 | -0.04(-0.85%) |
Jul 21, 2020 | 4.518 | 4.674 | 4.502 | 4.573 | 1,461,568 | +0.21(+4.83%) |
Jul 20, 2020 | 4.299 | 4.424 | 4.292 | 4.362 | 1,126,679 | +0.06(+1.45%) |
Jul 17, 2020 | 4.315 | 4.416 | 4.299 | 4.299 | 1,233,376 | +0.03(+0.73%) |
Jul 16, 2020 | 4.260 | 4.335 | 4.253 | 4.268 | 708,683 | +0.00(+0.00%) |
Jul 15, 2020 | 4.292 | 4.338 | 4.221 | 4.268 | 1,580,688 | +0.05(+1.11%) |
Jul 14, 2020 | 4.081 | 4.221 | 4.042 | 4.221 | 835,025 | +0.06(+1.50%) |
Jul 13, 2020 | 4.260 | 4.268 | 4.143 | 4.159 | 1,104,665 | -0.12(-2.74%) |
Jul 10, 2020 | 4.175 | 4.284 | 4.151 | 4.276 | 764,324 | +0.06(+1.48%) |
Jul 09, 2020 | 4.331 | 4.338 | 4.214 | 4.214 | 2,044,955 | -0.09(-2.00%) |
Jul 08, 2020 | 4.237 | 4.323 | 4.190 | 4.299 | 1,126,138 | +0.16(+3.96%) |
Jul 07, 2020 | 4.331 | 4.362 | 4.128 | 4.136 | 1,453,345 | -0.22(-5.02%) |
Jul 06, 2020 | 4.315 | 4.405 | 4.276 | 4.354 | 1,365,227 | +0.17(+4.10%) |
Jul 02, 2020 | 4.315 | 4.393 | 4.167 | 4.182 | 1,988,345 | +0.02(+0.56%) |
Jul 01, 2020 | 4.104 | 4.245 | 4.104 | 4.159 | 2,488,534 | +0.09(+2.11%) |
Jun 30, 2020 | 4.120 | 4.128 | 4.038 | 4.073 | 1,839,622 | -0.11(-2.61%) |
Jun 29, 2020 | 4.206 | 4.221 | 4.089 | 4.182 | 3,001,756 | +0.10(+2.49%) |
Jun 26, 2020 | 4.151 | 4.151 | 4.026 | 4.081 | 3,047,813 | -0.22(-5.08%) |
Jun 25, 2020 | 4.323 | 4.331 | 4.167 | 4.299 | 3,698,471 | +0.07(+1.66%) |
Jun 24, 2020 | 4.479 | 4.483 | 4.214 | 4.229 | 2,374,910 | -0.34(-7.51%) |
Jun 23, 2020 | 4.697 | 4.791 | 4.573 | 4.573 | 2,518,110 | +0.04(+0.86%) |
Jun 22, 2020 | 4.674 | 4.721 | 4.526 | 4.534 | 1,607,017 | +0.05(+1.04%) |
Jun 19, 2020 | 4.627 | 4.635 | 4.487 | 4.487 | 3,226,591 | -0.01(-0.17%) |
Jun 18, 2020 | 4.495 | 4.612 | 4.448 | 4.495 | 1,216,617 | -0.09(-2.04%) |
Jun 17, 2020 | 4.549 | 4.697 | 4.463 | 4.588 | 2,402,489 | +0.04(+0.86%) |
Jun 16, 2020 | 4.729 | 4.760 | 4.518 | 4.549 | 2,522,856 | +0.04(+0.86%) |
Jun 15, 2020 | 4.315 | 4.588 | 4.276 | 4.510 | 2,819,737 | -0.16(-3.34%) |
Jun 12, 2020 | 4.588 | 4.744 | 4.517 | 4.666 | 2,253,756 | +0.26(+5.84%) |
Jun 11, 2020 | 4.448 | 4.612 | 4.338 | 4.409 | 1,774,958 | -0.46(-9.46%) |
Jun 10, 2020 | 5.134 | 5.142 | 4.869 | 4.869 | 1,994,868 | -0.23(-4.59%) |
Jun 09, 2020 | 5.049 | 5.220 | 4.955 | 5.103 | 2,241,159 | -0.16(-2.97%) |
Jun 08, 2020 | 5.017 | 5.259 | 4.990 | 5.259 | 1,871,943 | +0.35(+7.15%) |
Jun 05, 2020 | 5.088 | 5.174 | 4.877 | 4.908 | 1,955,537 | +0.23(+5.01%) |
Jun 04, 2020 | 4.455 | 4.729 | 4.401 | 4.674 | 2,373,137 | +0.18(+3.99%) |
Jun 03, 2020 | 4.518 | 4.604 | 4.487 | 4.495 | 2,523,769 | +0.29(+6.86%) |
Jun 02, 2020 | 4.042 | 4.221 | 4.011 | 4.206 | 2,822,654 | +0.34(+8.89%) |
Jun 01, 2020 | 3.761 | 3.901 | 3.761 | 3.862 | 2,214,820 | +0.20(+5.32%) |
May 29, 2020 | 3.558 | 3.761 | 3.515 | 3.667 | 3,063,704 | -0.02(-0.63%) |
May 28, 2020 | 3.808 | 3.814 | 3.660 | 3.691 | 1,676,759 | -0.16(-4.06%) |
May 27, 2020 | 3.855 | 3.877 | 3.730 | 3.847 | 1,986,949 | +0.16(+4.23%) |
May 26, 2020 | 3.823 | 3.862 | 3.675 | 3.691 | 1,969,598 | +0.18(+5.11%) |
May 22, 2020 | 3.480 | 3.558 | 3.394 | 3.511 | 1,514,038 | -0.02(-0.44%) |
May 21, 2020 | 3.418 | 3.550 | 3.418 | 3.527 | 1,808,450 | +0.23(+6.86%) |
May 20, 2020 | 3.277 | 3.340 | 3.215 | 3.301 | 2,846,860 | +0.08(+2.42%) |
May 19, 2020 | 3.347 | 3.410 | 3.223 | 3.223 | 2,736,844 | -0.16(-4.62%) |
May 18, 2020 | 3.269 | 3.379 | 3.219 | 3.379 | 2,049,423 | +0.28(+9.07%) |
May 15, 2020 | 3.207 | 3.301 | 3.090 | 3.098 | 2,136,237 | -0.11(-3.41%) |
May 14, 2020 | 2.973 | 3.238 | 2.879 | 3.207 | 3,826,391 | +0.16(+5.12%) |
May 13, 2020 | 3.184 | 3.199 | 3.004 | 3.051 | 3,264,680 | -0.09(-2.74%) |
May 12, 2020 | 3.308 | 3.371 | 3.129 | 3.137 | 3,746,288 | -0.19(-5.63%) |
May 11, 2020 | 3.332 | 3.488 | 3.316 | 3.324 | 5,318,927 | -0.07(-2.07%) |
May 08, 2020 | 3.262 | 3.445 | 3.230 | 3.394 | 2,623,744 | +0.21(+6.76%) |
May 07, 2020 | 3.310 | 3.341 | 3.172 | 3.179 | 2,526,959 | -0.19(-5.72%) |
May 06, 2020 | 3.426 | 3.438 | 3.326 | 3.372 | 1,213,527 | -0.14(-3.96%) |
May 05, 2020 | 3.588 | 3.696 | 3.473 | 3.511 | 1,487,766 | -0.08(-2.36%) |
May 04, 2020 | 3.565 | 3.611 | 3.503 | 3.596 | 1,392,862 | -0.02(-0.64%) |