Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.880 | 3.880 | 3.600 | 3.740 | 42,200 | -0.14(-3.61%) |
Jul 30, 2020 | 3.590 | 3.900 | 3.590 | 3.880 | 71,770 | +0.24(+6.59%) |
Jul 29, 2020 | 3.550 | 3.650 | 3.250 | 3.640 | 59,882 | +0.09(+2.54%) |
Jul 28, 2020 | 3.700 | 3.700 | 3.520 | 3.550 | 39,408 | -0.17(-4.57%) |
Jul 27, 2020 | 3.630 | 3.800 | 3.630 | 3.720 | 20,925 | +0.13(+3.62%) |
Jul 24, 2020 | 3.680 | 3.800 | 3.560 | 3.590 | 28,300 | -0.12(-3.23%) |
Jul 23, 2020 | 3.660 | 3.840 | 3.570 | 3.710 | 158,921 | +0.03(+0.82%) |
Jul 22, 2020 | 3.690 | 3.700 | 3.640 | 3.680 | 44,024 | -0.02(-0.54%) |
Jul 21, 2020 | 3.600 | 3.740 | 3.510 | 3.700 | 74,707 | +0.17(+4.82%) |
Jul 20, 2020 | 3.770 | 3.770 | 3.500 | 3.530 | 46,758 | -0.24(-6.37%) |
Jul 17, 2020 | 3.400 | 3.840 | 3.080 | 3.770 | 177,600 | +0.32(+9.28%) |
Jul 16, 2020 | 3.410 | 3.490 | 3.260 | 3.450 | 101,756 | +0.05(+1.47%) |
Jul 15, 2020 | 3.200 | 3.420 | 3.130 | 3.400 | 174,313 | +0.22(+6.92%) |
Jul 14, 2020 | 3.000 | 3.190 | 2.960 | 3.180 | 84,857 | +0.12(+3.92%) |
Jul 13, 2020 | 3.100 | 3.200 | 3.010 | 3.060 | 119,260 | -0.04(-1.29%) |
Jul 10, 2020 | 3.010 | 3.100 | 2.950 | 3.100 | 74,300 | +0.09(+2.99%) |
Jul 09, 2020 | 3.200 | 3.200 | 2.818 | 3.010 | 233,959 | -0.19(-5.94%) |
Jul 08, 2020 | 3.230 | 3.320 | 3.100 | 3.200 | 319,933 | -0.02(-0.62%) |
Jul 07, 2020 | 3.300 | 3.390 | 3.190 | 3.220 | 82,218 | -0.09(-2.72%) |
Jul 06, 2020 | 3.500 | 3.500 | 3.280 | 3.310 | 116,829 | -0.13(-3.78%) |
Jul 02, 2020 | 3.440 | 3.630 | 3.365 | 3.440 | 60,500 | +0.08(+2.38%) |
Jul 01, 2020 | 3.460 | 3.630 | 3.292 | 3.360 | 88,378 | -0.12(-3.45%) |
Jun 30, 2020 | 3.600 | 3.675 | 3.420 | 3.480 | 131,849 | -0.18(-4.92%) |
Jun 29, 2020 | 4.000 | 4.100 | 3.600 | 3.660 | 595,737 | -1.82(-33.21%) |
Jun 26, 2020 | 3.600 | 5.480 | 2.955 | 5.480 | 431,400 | +1.83(+50.14%) |
Jun 25, 2020 | 3.660 | 3.710 | 3.550 | 3.650 | 65,249 | +0.00(+0.00%) |
Jun 24, 2020 | 3.880 | 3.880 | 3.610 | 3.650 | 79,568 | -0.26(-6.65%) |
Jun 23, 2020 | 3.990 | 4.050 | 3.770 | 3.910 | 58,373 | +0.02(+0.51%) |
Jun 22, 2020 | 3.970 | 4.050 | 3.830 | 3.890 | 80,422 | -0.11(-2.75%) |
Jun 19, 2020 | 3.960 | 4.080 | 3.810 | 4.000 | 178,000 | +0.10(+2.56%) |
Jun 18, 2020 | 3.800 | 3.990 | 3.750 | 3.900 | 43,810 | +0.09(+2.36%) |
Jun 17, 2020 | 3.940 | 3.990 | 3.800 | 3.810 | 62,364 | -0.09(-2.31%) |
Jun 16, 2020 | 4.000 | 4.150 | 3.890 | 3.900 | 158,235 | +0.15(+4.00%) |
Jun 15, 2020 | 3.660 | 3.880 | 3.530 | 3.750 | 123,330 | +0.00(+0.00%) |
Jun 12, 2020 | 3.890 | 3.990 | 3.700 | 3.750 | 159,900 | +0.02(+0.67%) |
Jun 11, 2020 | 4.000 | 4.150 | 3.700 | 3.725 | 244,376 | -0.56(-13.17%) |
Jun 10, 2020 | 3.950 | 4.500 | 3.850 | 4.290 | 257,305 | +0.63(+17.21%) |
Jun 09, 2020 | 4.050 | 4.200 | 3.610 | 3.660 | 190,861 | -0.37(-9.18%) |
Jun 08, 2020 | 3.800 | 4.090 | 3.760 | 4.030 | 187,126 | +0.35(+9.51%) |
Jun 05, 2020 | 3.610 | 3.750 | 3.471 | 3.680 | 140,100 | +0.28(+8.24%) |
Jun 04, 2020 | 3.560 | 3.565 | 3.320 | 3.400 | 116,090 | -0.09(-2.58%) |
Jun 03, 2020 | 3.280 | 3.545 | 3.259 | 3.490 | 94,719 | +0.33(+10.44%) |
Jun 02, 2020 | 3.270 | 3.350 | 3.050 | 3.160 | 100,684 | -0.06(-1.86%) |
Jun 01, 2020 | 3.360 | 3.370 | 3.130 | 3.220 | 101,903 | -0.11(-3.30%) |
May 29, 2020 | 3.450 | 3.450 | 3.160 | 3.330 | 109,900 | -0.16(-4.58%) |
May 28, 2020 | 3.610 | 3.750 | 3.250 | 3.490 | 128,871 | -0.07(-1.97%) |
May 27, 2020 | 3.300 | 3.580 | 3.267 | 3.560 | 124,884 | +0.31(+9.54%) |
May 26, 2020 | 3.020 | 3.300 | 3.020 | 3.250 | 110,055 | +0.22(+7.26%) |
May 22, 2020 | 3.000 | 3.050 | 2.900 | 3.030 | 69,700 | +0.04(+1.34%) |
May 21, 2020 | 2.930 | 3.030 | 2.890 | 2.990 | 107,049 | +0.06(+2.05%) |
May 20, 2020 | 2.830 | 3.000 | 2.820 | 2.930 | 109,295 | +0.14(+5.02%) |
May 19, 2020 | 2.900 | 2.940 | 2.730 | 2.790 | 128,737 | -0.11(-3.79%) |
May 18, 2020 | 2.860 | 2.930 | 2.790 | 2.900 | 152,521 | +0.19(+7.01%) |
May 15, 2020 | 2.650 | 2.730 | 2.570 | 2.710 | 89,100 | +0.06(+2.26%) |
May 14, 2020 | 2.520 | 2.650 | 2.450 | 2.650 | 125,142 | +0.04(+1.53%) |
May 13, 2020 | 2.750 | 2.750 | 2.510 | 2.610 | 217,414 | -0.19(-6.79%) |
May 12, 2020 | 2.770 | 2.940 | 2.760 | 2.800 | 176,993 | +0.06(+2.19%) |
May 11, 2020 | 2.600 | 2.890 | 2.400 | 2.740 | 191,062 | +0.12(+4.58%) |
May 08, 2020 | 2.550 | 2.660 | 2.500 | 2.620 | 194,700 | +0.09(+3.56%) |
May 07, 2020 | 2.540 | 2.650 | 2.490 | 2.530 | 122,924 | +0.08(+3.27%) |
May 06, 2020 | 2.350 | 2.540 | 2.230 | 2.450 | 230,982 | +0.17(+7.46%) |
May 05, 2020 | 2.450 | 2.570 | 2.250 | 2.280 | 605,014 | -0.12(-5.00%) |
May 04, 2020 | 2.600 | 2.600 | 2.370 | 2.400 | 219,774 | -0.17(-6.61%) |