Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.752 | 4.784 | 4.652 | 4.655 | 79,572 | +0.02(+0.35%) |
Jul 30, 2020 | 4.671 | 4.671 | 4.639 | 4.639 | 29,098 | -0.02(-0.52%) |
Jul 29, 2020 | 4.611 | 4.671 | 4.611 | 4.663 | 11,524 | +0.01(+0.17%) |
Jul 28, 2020 | 4.671 | 4.671 | 4.647 | 4.655 | 5,525 | -0.01(-0.17%) |
Jul 27, 2020 | 4.631 | 4.679 | 4.631 | 4.663 | 4,588 | -0.00(-0.00%) |
Jul 24, 2020 | 4.655 | 4.663 | 4.615 | 4.663 | 8,304 | +0.02(+0.52%) |
Jul 23, 2020 | 4.655 | 4.663 | 4.639 | 4.639 | 3,557 | -0.02(-0.52%) |
Jul 22, 2020 | 4.688 | 4.688 | 4.615 | 4.663 | 35,554 | +0.02(+0.52%) |
Jul 21, 2020 | 4.639 | 4.663 | 4.629 | 4.639 | 38,527 | +0.00(+0.00%) |
Jul 20, 2020 | 4.615 | 4.639 | 4.599 | 4.639 | 2,951 | -0.02(-0.52%) |
Jul 17, 2020 | 4.679 | 4.679 | 4.622 | 4.663 | 3,098 | +0.00(+0.00%) |
Jul 16, 2020 | 4.583 | 4.663 | 4.583 | 4.663 | 4,988 | +0.10(+2.30%) |
Jul 15, 2020 | 4.567 | 4.631 | 4.486 | 4.558 | 43,484 | +0.05(+1.07%) |
Jul 14, 2020 | 4.639 | 4.647 | 4.510 | 4.510 | 32,117 | -0.13(-2.70%) |
Jul 13, 2020 | 4.599 | 4.643 | 4.518 | 4.635 | 20,470 | -0.02(-0.43%) |
Jul 10, 2020 | 4.621 | 4.655 | 4.621 | 4.655 | 1,487 | +0.01(+0.17%) |
Jul 09, 2020 | 4.704 | 4.704 | 4.599 | 4.647 | 12,591 | +0.00(+0.00%) |
Jul 08, 2020 | 4.647 | 4.720 | 4.647 | 4.647 | 12,615 | +0.00(+0.00%) |
Jul 07, 2020 | 4.542 | 4.663 | 4.518 | 4.647 | 79,638 | +0.07(+1.54%) |
Jul 06, 2020 | 4.599 | 4.639 | 4.550 | 4.577 | 74,553 | +0.01(+0.31%) |
Jul 02, 2020 | 4.679 | 4.679 | 4.554 | 4.563 | 13,262 | -0.05(-1.13%) |
Jul 01, 2020 | 4.550 | 4.671 | 4.550 | 4.615 | 13,684 | +0.01(+0.18%) |
Jun 30, 2020 | 4.599 | 4.679 | 4.576 | 4.607 | 71,478 | +0.05(+1.06%) |
Jun 29, 2020 | 4.486 | 4.575 | 4.464 | 4.558 | 110,005 | +0.18(+4.05%) |
Jun 26, 2020 | 4.518 | 4.538 | 4.381 | 4.381 | 107,212 | -0.08(-1.81%) |
Jun 25, 2020 | 4.526 | 4.583 | 4.437 | 4.462 | 58,321 | -0.10(-2.12%) |
Jun 24, 2020 | 4.413 | 4.558 | 4.413 | 4.558 | 106,175 | +0.10(+2.17%) |
Jun 23, 2020 | 4.518 | 4.659 | 4.413 | 4.462 | 133,318 | -0.06(-1.25%) |
Jun 22, 2020 | 4.550 | 4.639 | 4.518 | 4.518 | 31,337 | -0.00(-0.02%) |
Jun 19, 2020 | 4.550 | 4.550 | 4.510 | 4.519 | 13,386 | -0.03(-0.69%) |
Jun 18, 2020 | 4.550 | 4.599 | 4.528 | 4.550 | 9,118 | +0.00(+0.00%) |
Jun 17, 2020 | 4.550 | 4.639 | 4.518 | 4.550 | 13,210 | +0.03(+0.62%) |
Jun 16, 2020 | 4.550 | 4.639 | 4.437 | 4.522 | 37,526 | -0.04(-0.80%) |
Jun 15, 2020 | 4.405 | 4.558 | 4.405 | 4.558 | 14,277 | +0.14(+3.10%) |
Jun 12, 2020 | 4.478 | 4.534 | 4.397 | 4.421 | 38,175 | -0.06(-1.26%) |
Jun 11, 2020 | 4.439 | 4.534 | 4.437 | 4.478 | 28,793 | -0.04(-0.89%) |
Jun 10, 2020 | 4.509 | 4.534 | 4.479 | 4.518 | 3,345 | +0.03(+0.72%) |
Jun 09, 2020 | 4.437 | 4.486 | 4.437 | 4.486 | 4,176 | +0.01(+0.18%) |
Jun 08, 2020 | 4.474 | 4.533 | 4.446 | 4.478 | 40,514 | +0.00(+0.00%) |
Jun 05, 2020 | 4.478 | 4.493 | 4.427 | 4.478 | 36,439 | +0.08(+1.83%) |
Jun 04, 2020 | 4.365 | 4.470 | 4.365 | 4.397 | 19,492 | +0.00(+0.00%) |
Jun 03, 2020 | 4.396 | 4.417 | 4.396 | 4.397 | 3,425 | +0.02(+0.37%) |
Jun 02, 2020 | 4.308 | 4.437 | 4.300 | 4.381 | 133,789 | +0.10(+2.45%) |
Jun 01, 2020 | 4.324 | 4.324 | 4.276 | 4.276 | 19,925 | -0.04(-0.93%) |
May 29, 2020 | 4.276 | 4.333 | 4.276 | 4.316 | 9,048 | +0.01(+0.19%) |
May 28, 2020 | 4.212 | 4.316 | 4.212 | 4.308 | 8,508 | +0.02(+0.56%) |
May 27, 2020 | 4.397 | 4.397 | 4.284 | 4.284 | 13,019 | -0.08(-1.85%) |
May 26, 2020 | 4.405 | 4.437 | 4.284 | 4.365 | 31,713 | +0.02(+0.37%) |
May 22, 2020 | 4.413 | 4.429 | 4.341 | 4.349 | 13,014 | -0.04(-0.92%) |
May 21, 2020 | 4.308 | 4.437 | 4.195 | 4.389 | 41,798 | +0.03(+0.74%) |
May 20, 2020 | 4.341 | 4.357 | 4.203 | 4.357 | 33,633 | +0.02(+0.37%) |
May 19, 2020 | 4.308 | 4.341 | 4.228 | 4.341 | 18,570 | +0.02(+0.37%) |
May 18, 2020 | 4.365 | 4.365 | 4.276 | 4.324 | 73,978 | +0.00(+0.00%) |
May 15, 2020 | 4.373 | 4.437 | 4.316 | 4.324 | 78,829 | -0.11(-2.55%) |
May 14, 2020 | 4.373 | 4.437 | 4.187 | 4.437 | 45,044 | +0.10(+2.34%) |
May 13, 2020 | 4.389 | 4.462 | 4.336 | 4.336 | 65,955 | -0.02(-0.47%) |
May 12, 2020 | 4.389 | 4.446 | 4.316 | 4.357 | 64,053 | +0.00(+0.00%) |
May 11, 2020 | 4.429 | 4.473 | 4.316 | 4.357 | 57,195 | -0.02(-0.55%) |
May 08, 2020 | 4.324 | 4.437 | 4.236 | 4.381 | 532,221 | +0.04(+0.93%) |
May 07, 2020 | 4.365 | 4.397 | 4.316 | 4.341 | 439,117 | +0.06(+1.51%) |
May 06, 2020 | 4.276 | 4.276 | 4.260 | 4.276 | 37,095 | +0.00(+0.00%) |
May 05, 2020 | 4.308 | 4.308 | 4.236 | 4.276 | 42,276 | +0.04(+0.95%) |
May 04, 2020 | 4.292 | 4.292 | 4.203 | 4.236 | 18,609 | -0.06(-1.42%) |