Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.050 | 4.100 | 3.870 | 3.970 | 95,600 | -0.05(-1.24%) |
Jul 30, 2020 | 3.780 | 4.100 | 3.770 | 4.020 | 136,678 | +0.26(+6.91%) |
Jul 29, 2020 | 3.680 | 3.800 | 3.600 | 3.760 | 49,387 | +0.02(+0.53%) |
Jul 28, 2020 | 3.700 | 3.761 | 3.700 | 3.740 | 5,591 | +0.02(+0.54%) |
Jul 27, 2020 | 3.750 | 3.840 | 3.635 | 3.720 | 53,021 | -0.08(-2.11%) |
Jul 24, 2020 | 3.750 | 3.830 | 3.650 | 3.800 | 30,400 | +0.05(+1.33%) |
Jul 23, 2020 | 3.970 | 4.000 | 3.690 | 3.750 | 95,613 | -0.20(-5.06%) |
Jul 22, 2020 | 3.840 | 4.050 | 3.830 | 3.950 | 93,035 | +0.15(+3.95%) |
Jul 21, 2020 | 3.990 | 3.990 | 3.730 | 3.800 | 77,347 | -0.13(-3.31%) |
Jul 20, 2020 | 3.890 | 4.150 | 3.860 | 3.930 | 101,786 | +0.08(+2.08%) |
Jul 17, 2020 | 3.670 | 3.850 | 3.580 | 3.850 | 82,000 | +0.18(+4.90%) |
Jul 16, 2020 | 3.540 | 3.700 | 3.540 | 3.670 | 45,654 | +0.13(+3.67%) |
Jul 15, 2020 | 3.520 | 3.550 | 3.440 | 3.540 | 59,044 | +0.04(+1.14%) |
Jul 14, 2020 | 3.480 | 3.780 | 3.460 | 3.500 | 23,310 | +0.05(+1.45%) |
Jul 13, 2020 | 3.460 | 3.640 | 3.430 | 3.450 | 52,879 | +0.00(+0.00%) |
Jul 10, 2020 | 3.480 | 3.599 | 3.420 | 3.450 | 155,400 | -0.03(-0.86%) |
Jul 09, 2020 | 3.690 | 3.740 | 3.420 | 3.480 | 113,662 | -0.20(-5.43%) |
Jul 08, 2020 | 3.800 | 3.900 | 3.650 | 3.680 | 184,950 | -0.02(-0.54%) |
Jul 07, 2020 | 3.790 | 3.860 | 3.600 | 3.700 | 279,581 | -0.11(-2.89%) |
Jul 06, 2020 | 4.030 | 4.280 | 3.730 | 3.810 | 208,174 | -0.27(-6.62%) |
Jul 02, 2020 | 4.460 | 4.560 | 4.050 | 4.080 | 187,100 | -0.25(-5.77%) |
Jul 01, 2020 | 4.020 | 4.570 | 3.920 | 4.330 | 348,026 | +0.33(+8.25%) |
Jun 30, 2020 | 3.870 | 4.070 | 3.841 | 4.000 | 202,794 | +0.08(+2.04%) |
Jun 29, 2020 | 3.980 | 3.990 | 3.850 | 3.920 | 76,590 | -0.08(-2.00%) |
Jun 26, 2020 | 3.890 | 4.000 | 3.770 | 4.000 | 109,500 | +0.05(+1.27%) |
Jun 25, 2020 | 3.900 | 4.000 | 3.830 | 3.950 | 70,149 | -0.02(-0.50%) |
Jun 24, 2020 | 3.820 | 3.980 | 3.720 | 3.970 | 67,567 | +0.16(+4.20%) |
Jun 23, 2020 | 3.990 | 4.000 | 3.780 | 3.810 | 54,508 | +0.06(+1.60%) |
Jun 22, 2020 | 3.890 | 3.900 | 3.670 | 3.750 | 101,582 | +0.06(+1.63%) |
Jun 19, 2020 | 3.570 | 3.850 | 3.542 | 3.690 | 125,500 | +0.09(+2.50%) |
Jun 18, 2020 | 3.630 | 3.700 | 3.600 | 3.600 | 24,851 | -0.01(-0.28%) |
Jun 17, 2020 | 3.380 | 3.790 | 3.340 | 3.610 | 107,883 | +0.17(+4.94%) |
Jun 16, 2020 | 3.490 | 3.500 | 3.390 | 3.440 | 25,661 | +0.01(+0.29%) |
Jun 15, 2020 | 3.300 | 3.490 | 3.285 | 3.430 | 26,101 | +0.05(+1.48%) |
Jun 12, 2020 | 3.460 | 3.500 | 3.310 | 3.380 | 56,500 | -0.01(-0.29%) |
Jun 11, 2020 | 3.700 | 3.700 | 3.300 | 3.390 | 71,407 | -0.27(-7.38%) |
Jun 10, 2020 | 3.620 | 3.720 | 3.560 | 3.660 | 34,959 | +0.04(+1.10%) |
Jun 09, 2020 | 3.660 | 3.780 | 3.530 | 3.620 | 56,724 | -0.12(-3.21%) |
Jun 08, 2020 | 3.760 | 3.820 | 3.642 | 3.740 | 80,941 | -0.05(-1.32%) |
Jun 05, 2020 | 3.900 | 3.900 | 3.680 | 3.790 | 34,000 | -0.03(-0.79%) |
Jun 04, 2020 | 3.830 | 3.830 | 3.600 | 3.820 | 31,811 | -0.05(-1.29%) |
Jun 03, 2020 | 3.780 | 3.870 | 3.700 | 3.870 | 43,705 | +0.09(+2.38%) |
Jun 02, 2020 | 3.650 | 3.780 | 3.540 | 3.780 | 121,311 | +0.17(+4.71%) |
Jun 01, 2020 | 3.460 | 3.670 | 3.450 | 3.610 | 60,560 | +0.11(+3.14%) |
May 29, 2020 | 3.450 | 3.590 | 3.450 | 3.500 | 27,600 | -0.01(-0.28%) |
May 28, 2020 | 3.500 | 3.620 | 3.500 | 3.510 | 24,202 | -0.03(-0.85%) |
May 27, 2020 | 3.570 | 3.570 | 3.410 | 3.540 | 66,024 | -0.04(-1.12%) |
May 26, 2020 | 3.540 | 3.590 | 3.420 | 3.580 | 48,603 | +0.12(+3.47%) |
May 22, 2020 | 3.360 | 3.490 | 3.360 | 3.460 | 29,200 | +0.10(+2.98%) |
May 21, 2020 | 3.350 | 3.400 | 3.320 | 3.360 | 27,197 | -0.02(-0.59%) |
May 20, 2020 | 3.390 | 3.440 | 3.320 | 3.380 | 25,139 | +0.04(+1.20%) |
May 19, 2020 | 3.390 | 3.490 | 3.300 | 3.340 | 52,395 | -0.08(-2.34%) |
May 18, 2020 | 3.390 | 3.530 | 3.300 | 3.420 | 87,878 | +0.04(+1.18%) |
May 15, 2020 | 3.470 | 3.520 | 3.360 | 3.380 | 37,800 | -0.18(-5.06%) |
May 14, 2020 | 3.400 | 3.580 | 3.280 | 3.560 | 70,015 | +0.12(+3.49%) |
May 13, 2020 | 4.040 | 4.040 | 3.160 | 3.440 | 289,664 | -0.56(-14.00%) |
May 12, 2020 | 4.000 | 4.090 | 3.980 | 4.000 | 54,192 | +0.00(+0.00%) |
May 11, 2020 | 4.040 | 4.200 | 4.000 | 4.000 | 111,155 | -0.15(-3.61%) |
May 08, 2020 | 3.950 | 4.150 | 3.860 | 4.150 | 133,300 | +0.14(+3.49%) |
May 07, 2020 | 3.990 | 4.120 | 3.960 | 4.010 | 168,916 | +0.06(+1.52%) |
May 06, 2020 | 3.850 | 3.950 | 3.800 | 3.950 | 34,573 | +0.07(+1.80%) |
May 05, 2020 | 3.750 | 3.970 | 3.600 | 3.880 | 151,379 | +0.18(+4.86%) |
May 04, 2020 | 3.610 | 3.760 | 3.500 | 3.700 | 64,388 | +0.09(+2.49%) |