Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.815 | 3.815 | 3.590 | 3.698 | 435,787 | -0.14(-3.75%) |
Jul 30, 2020 | 3.968 | 4.004 | 3.725 | 3.842 | 344,387 | -0.22(-5.32%) |
Jul 29, 2020 | 4.076 | 4.274 | 4.013 | 4.058 | 487,502 | +0.03(+0.67%) |
Jul 28, 2020 | 3.896 | 4.157 | 3.644 | 4.031 | 550,982 | +0.23(+6.16%) |
Jul 27, 2020 | 3.671 | 3.815 | 3.671 | 3.797 | 341,174 | +0.09(+2.43%) |
Jul 24, 2020 | 3.617 | 3.769 | 3.599 | 3.707 | 387,774 | +0.09(+2.49%) |
Jul 23, 2020 | 3.599 | 3.644 | 3.527 | 3.617 | 287,775 | +0.01(+0.25%) |
Jul 22, 2020 | 3.581 | 3.635 | 3.455 | 3.608 | 495,584 | +0.04(+1.26%) |
Jul 21, 2020 | 3.617 | 3.752 | 3.545 | 3.563 | 367,689 | -0.03(-0.75%) |
Jul 20, 2020 | 3.599 | 3.644 | 3.478 | 3.590 | 309,174 | -0.01(-0.25%) |
Jul 17, 2020 | 3.599 | 3.686 | 3.599 | 3.599 | 317,866 | +0.04(+1.01%) |
Jul 16, 2020 | 3.662 | 3.795 | 3.563 | 3.563 | 298,618 | -0.13(-3.41%) |
Jul 15, 2020 | 3.815 | 3.932 | 3.644 | 3.689 | 591,776 | -0.09(-2.38%) |
Jul 14, 2020 | 3.689 | 3.815 | 3.653 | 3.779 | 431,823 | +0.08(+2.19%) |
Jul 13, 2020 | 3.968 | 3.968 | 3.698 | 3.698 | 607,885 | -0.29(-7.22%) |
Jul 10, 2020 | 3.833 | 4.040 | 3.788 | 3.986 | 280,300 | +0.15(+3.99%) |
Jul 09, 2020 | 4.121 | 4.121 | 3.788 | 3.833 | 321,567 | -0.35(-8.39%) |
Jul 08, 2020 | 4.094 | 4.238 | 4.067 | 4.184 | 203,838 | +0.07(+1.75%) |
Jul 07, 2020 | 4.481 | 4.517 | 4.058 | 4.112 | 427,595 | -0.40(-8.78%) |
Jul 06, 2020 | 3.941 | 4.530 | 3.923 | 4.508 | 686,022 | +0.63(+16.24%) |
Jul 02, 2020 | 4.121 | 4.134 | 3.869 | 3.878 | 230,841 | -0.16(-4.01%) |
Jul 01, 2020 | 3.905 | 4.121 | 3.905 | 4.040 | 250,999 | +0.13(+3.46%) |
Jun 30, 2020 | 3.995 | 3.995 | 3.752 | 3.905 | 329,891 | -0.15(-3.77%) |
Jun 29, 2020 | 3.833 | 4.058 | 3.788 | 4.058 | 318,408 | +0.29(+7.64%) |
Jun 26, 2020 | 3.860 | 3.860 | 3.738 | 3.770 | 493,248 | -0.14(-3.68%) |
Jun 25, 2020 | 3.896 | 3.968 | 3.788 | 3.914 | 249,944 | +0.01(+0.23%) |
Jun 24, 2020 | 4.049 | 4.049 | 3.797 | 3.905 | 450,419 | -0.18(-4.41%) |
Jun 23, 2020 | 4.175 | 4.184 | 4.076 | 4.085 | 340,036 | -0.04(-1.09%) |
Jun 22, 2020 | 4.166 | 4.238 | 4.077 | 4.130 | 266,985 | -0.12(-2.75%) |
Jun 19, 2020 | 4.427 | 4.494 | 4.175 | 4.247 | 453,014 | -0.13(-3.08%) |
Jun 18, 2020 | 4.391 | 4.571 | 4.319 | 4.382 | 605,647 | +0.17(+4.06%) |
Jun 17, 2020 | 4.328 | 4.328 | 4.109 | 4.211 | 370,765 | -0.12(-2.70%) |
Jun 16, 2020 | 4.616 | 4.625 | 4.295 | 4.328 | 261,138 | -0.11(-2.43%) |
Jun 15, 2020 | 4.184 | 4.625 | 4.184 | 4.436 | 308,506 | +0.10(+2.28%) |
Jun 12, 2020 | 4.301 | 4.364 | 4.139 | 4.337 | 309,530 | +0.09(+2.12%) |
Jun 11, 2020 | 4.544 | 4.667 | 4.112 | 4.247 | 442,034 | -0.58(-12.10%) |
Jun 10, 2020 | 5.452 | 5.493 | 4.787 | 4.832 | 385,062 | -0.54(-10.05%) |
Jun 09, 2020 | 5.282 | 5.452 | 4.940 | 5.372 | 344,690 | +0.04(+0.84%) |
Jun 08, 2020 | 5.147 | 5.381 | 5.030 | 5.327 | 323,864 | +0.31(+6.28%) |
Jun 05, 2020 | 5.111 | 5.165 | 4.868 | 5.012 | 497,138 | +0.13(+2.58%) |
Jun 04, 2020 | 4.958 | 4.967 | 4.760 | 4.886 | 306,411 | -0.18(-3.55%) |
Jun 03, 2020 | 5.012 | 5.210 | 4.913 | 5.066 | 247,919 | +0.14(+2.93%) |
Jun 02, 2020 | 5.075 | 5.075 | 4.715 | 4.922 | 651,859 | -0.24(-4.70%) |
Jun 01, 2020 | 5.300 | 5.403 | 5.138 | 5.165 | 200,218 | -0.09(-1.71%) |
May 29, 2020 | 5.282 | 5.354 | 5.093 | 5.255 | 373,659 | -0.07(-1.35%) |
May 28, 2020 | 5.632 | 5.695 | 5.282 | 5.327 | 360,143 | -0.22(-4.05%) |
May 27, 2020 | 5.848 | 5.884 | 5.174 | 5.551 | 820,855 | -0.02(-0.32%) |
May 26, 2020 | 4.805 | 5.605 | 4.665 | 5.569 | 2,575,667 | +0.85(+17.90%) |
May 22, 2020 | 4.499 | 4.737 | 4.328 | 4.724 | 299,416 | +0.20(+4.37%) |
May 21, 2020 | 4.544 | 4.657 | 4.499 | 4.526 | 273,181 | -0.06(-1.37%) |
May 20, 2020 | 4.256 | 4.742 | 4.256 | 4.589 | 433,172 | +0.40(+9.68%) |
May 19, 2020 | 4.292 | 4.368 | 4.175 | 4.184 | 203,195 | -0.11(-2.52%) |
May 18, 2020 | 4.490 | 4.535 | 4.265 | 4.292 | 315,439 | -0.06(-1.45%) |
May 15, 2020 | 4.247 | 4.440 | 4.193 | 4.355 | 240,622 | +0.02(+0.41%) |
May 14, 2020 | 4.526 | 4.535 | 4.202 | 4.337 | 350,093 | -0.31(-6.77%) |
May 13, 2020 | 4.544 | 4.688 | 4.314 | 4.652 | 548,421 | +0.05(+1.17%) |
May 12, 2020 | 4.823 | 4.823 | 4.589 | 4.598 | 212,585 | -0.22(-4.49%) |
May 11, 2020 | 5.120 | 5.120 | 4.580 | 4.814 | 826,160 | -0.40(-7.76%) |
May 08, 2020 | 5.372 | 5.372 | 5.066 | 5.219 | 621,283 | -0.05(-1.02%) |
May 07, 2020 | 5.138 | 5.273 | 4.904 | 5.273 | 639,283 | +0.22(+4.46%) |
May 06, 2020 | 5.443 | 5.515 | 4.904 | 5.048 | 1,058,118 | -0.38(-6.97%) |
May 05, 2020 | 5.596 | 5.713 | 4.958 | 5.425 | 1,549,421 | -0.71(-11.58%) |
May 04, 2020 | 5.731 | 6.181 | 5.497 | 6.136 | 568,008 | +0.41(+7.23%) |