Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.840 | 3.840 | 3.564 | 3.602 | 146,525 | -0.24(-6.19%) |
Jul 30, 2020 | 3.840 | 3.880 | 3.680 | 3.840 | 127,769 | -0.04(-1.03%) |
Jul 29, 2020 | 3.960 | 4.020 | 3.800 | 3.880 | 238,604 | -0.16(-3.96%) |
Jul 28, 2020 | 3.800 | 4.120 | 3.800 | 4.040 | 171,031 | +0.25(+6.72%) |
Jul 27, 2020 | 4.000 | 4.000 | 3.640 | 3.786 | 192,930 | -0.21(-5.36%) |
Jul 24, 2020 | 3.840 | 4.080 | 3.800 | 4.000 | 153,825 | +0.16(+4.17%) |
Jul 23, 2020 | 4.400 | 4.600 | 3.760 | 3.840 | 424,980 | -0.48(-11.11%) |
Jul 22, 2020 | 3.720 | 4.600 | 3.720 | 4.320 | 737,483 | +0.62(+16.76%) |
Jul 21, 2020 | 3.640 | 3.759 | 3.520 | 3.700 | 175,909 | +0.11(+3.03%) |
Jul 20, 2020 | 3.658 | 3.658 | 3.520 | 3.591 | 101,450 | +0.03(+0.87%) |
Jul 17, 2020 | 3.388 | 3.672 | 3.388 | 3.560 | 168,500 | +0.18(+5.27%) |
Jul 16, 2020 | 3.360 | 3.480 | 3.281 | 3.382 | 150,780 | +0.06(+1.86%) |
Jul 15, 2020 | 3.360 | 3.480 | 3.280 | 3.320 | 110,959 | -0.03(-0.86%) |
Jul 14, 2020 | 3.280 | 3.383 | 3.201 | 3.349 | 171,466 | +0.11(+3.37%) |
Jul 13, 2020 | 3.240 | 3.360 | 3.200 | 3.240 | 148,268 | +0.00(+0.00%) |
Jul 10, 2020 | 3.266 | 3.359 | 3.141 | 3.240 | 114,875 | -0.04(-1.22%) |
Jul 09, 2020 | 3.200 | 3.299 | 3.180 | 3.280 | 126,421 | +0.08(+2.50%) |
Jul 08, 2020 | 3.240 | 3.240 | 3.160 | 3.200 | 155,786 | -0.08(-2.44%) |
Jul 07, 2020 | 3.240 | 3.280 | 3.160 | 3.280 | 137,494 | +0.00(+0.00%) |
Jul 06, 2020 | 3.240 | 3.360 | 3.240 | 3.280 | 144,386 | +0.00(+0.00%) |
Jul 02, 2020 | 3.320 | 3.378 | 3.204 | 3.280 | 200,875 | -0.02(-0.61%) |
Jul 01, 2020 | 3.440 | 3.440 | 3.296 | 3.300 | 197,493 | -0.13(-3.73%) |
Jun 30, 2020 | 3.440 | 3.480 | 3.280 | 3.428 | 275,622 | -0.04(-1.18%) |
Jun 29, 2020 | 3.280 | 3.520 | 3.244 | 3.469 | 241,913 | +0.18(+5.55%) |
Jun 26, 2020 | 3.365 | 3.416 | 3.080 | 3.286 | 2,097,900 | -0.11(-3.34%) |
Jun 25, 2020 | 3.480 | 3.680 | 3.280 | 3.400 | 558,287 | +0.01(+0.44%) |
Jun 24, 2020 | 3.340 | 4.080 | 3.280 | 3.385 | 1,190,788 | +0.02(+0.62%) |
Jun 23, 2020 | 3.493 | 3.520 | 3.280 | 3.364 | 279,915 | -0.10(-2.98%) |
Jun 22, 2020 | 3.440 | 3.560 | 3.400 | 3.468 | 192,261 | +0.09(+2.60%) |
Jun 19, 2020 | 3.544 | 3.608 | 3.380 | 3.380 | 336,375 | -0.15(-4.31%) |
Jun 18, 2020 | 3.592 | 3.678 | 3.440 | 3.532 | 169,641 | -0.01(-0.37%) |
Jun 17, 2020 | 3.705 | 3.720 | 3.538 | 3.545 | 167,467 | -0.21(-5.55%) |
Jun 16, 2020 | 3.888 | 3.920 | 3.642 | 3.754 | 125,205 | -0.01(-0.37%) |
Jun 15, 2020 | 3.600 | 3.838 | 3.520 | 3.768 | 152,166 | +0.09(+2.36%) |
Jun 12, 2020 | 3.640 | 3.868 | 3.539 | 3.681 | 221,025 | +0.08(+2.24%) |
Jun 11, 2020 | 3.800 | 3.840 | 3.560 | 3.600 | 415,931 | -0.28(-7.22%) |
Jun 10, 2020 | 4.080 | 4.120 | 3.800 | 3.880 | 353,539 | -0.16(-3.96%) |
Jun 09, 2020 | 4.080 | 4.160 | 4.000 | 4.040 | 197,845 | -0.08(-1.94%) |
Jun 08, 2020 | 4.000 | 4.200 | 4.000 | 4.120 | 237,856 | +0.14(+3.48%) |
Jun 05, 2020 | 4.040 | 4.160 | 3.880 | 3.982 | 271,925 | -0.02(-0.46%) |
Jun 04, 2020 | 4.520 | 4.520 | 3.920 | 4.000 | 396,017 | -0.32(-7.41%) |
Jun 03, 2020 | 4.240 | 4.440 | 4.120 | 4.320 | 624,866 | +0.36(+9.09%) |
Jun 02, 2020 | 4.160 | 4.160 | 3.880 | 3.960 | 225,956 | -0.04(-1.00%) |
Jun 01, 2020 | 4.000 | 4.280 | 3.800 | 4.000 | 347,918 | +0.05(+1.36%) |
May 29, 2020 | 3.960 | 4.200 | 3.840 | 3.946 | 427,775 | +0.12(+3.22%) |
May 28, 2020 | 3.240 | 4.560 | 3.200 | 3.823 | 2,400,541 | +0.54(+16.56%) |
May 27, 2020 | 3.280 | 3.320 | 3.200 | 3.280 | 205,616 | -0.01(-0.32%) |
May 26, 2020 | 3.240 | 3.356 | 3.180 | 3.290 | 192,587 | +0.02(+0.64%) |
May 22, 2020 | 3.360 | 3.430 | 3.160 | 3.270 | 238,925 | -0.22(-6.19%) |
May 21, 2020 | 3.581 | 3.638 | 3.214 | 3.485 | 236,192 | -0.11(-3.19%) |
May 20, 2020 | 3.280 | 3.840 | 3.200 | 3.600 | 510,505 | +0.40(+12.50%) |
May 19, 2020 | 3.200 | 3.320 | 3.120 | 3.200 | 252,159 | -0.04(-1.23%) |
May 18, 2020 | 3.320 | 3.360 | 3.160 | 3.240 | 248,555 | +0.00(+0.00%) |
May 15, 2020 | 3.280 | 3.320 | 3.120 | 3.240 | 226,925 | +0.08(+2.53%) |
May 14, 2020 | 3.080 | 3.320 | 3.040 | 3.160 | 191,553 | -0.06(-1.99%) |
May 13, 2020 | 3.200 | 3.239 | 3.080 | 3.224 | 303,357 | -0.02(-0.49%) |
May 12, 2020 | 3.480 | 3.480 | 3.200 | 3.240 | 617,912 | -0.24(-6.90%) |
May 11, 2020 | 4.160 | 5.400 | 3.440 | 3.480 | 3,803,331 | +0.29(+8.98%) |
May 08, 2020 | 3.298 | 3.320 | 3.004 | 3.193 | 234,025 | -0.17(-4.96%) |
May 07, 2020 | 3.240 | 3.400 | 3.200 | 3.360 | 64,593 | +0.12(+3.79%) |
May 06, 2020 | 3.320 | 3.439 | 3.160 | 3.237 | 112,951 | -0.12(-3.57%) |
May 05, 2020 | 3.480 | 3.512 | 3.300 | 3.357 | 86,372 | -0.10(-2.94%) |
May 04, 2020 | 3.320 | 3.480 | 3.120 | 3.459 | 106,041 | +0.13(+3.93%) |