Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.700 | 3.760 | 3.540 | 3.630 | 360,700 | -0.12(-3.20%) |
Jul 30, 2020 | 3.700 | 3.780 | 3.600 | 3.750 | 299,185 | +0.00(+0.00%) |
Jul 29, 2020 | 3.750 | 3.840 | 3.660 | 3.750 | 439,942 | -0.01(-0.27%) |
Jul 28, 2020 | 3.660 | 3.810 | 3.620 | 3.760 | 433,682 | +0.07(+1.90%) |
Jul 27, 2020 | 3.530 | 3.710 | 3.490 | 3.690 | 452,477 | +0.13(+3.65%) |
Jul 24, 2020 | 3.520 | 3.570 | 3.490 | 3.560 | 441,700 | +0.03(+0.85%) |
Jul 23, 2020 | 3.600 | 3.605 | 3.490 | 3.530 | 459,852 | -0.12(-3.29%) |
Jul 22, 2020 | 3.620 | 3.680 | 3.570 | 3.650 | 258,364 | +0.03(+0.83%) |
Jul 21, 2020 | 3.540 | 3.690 | 3.500 | 3.620 | 448,121 | +0.11(+3.13%) |
Jul 20, 2020 | 3.640 | 3.730 | 3.490 | 3.510 | 508,361 | -0.16(-4.36%) |
Jul 17, 2020 | 3.780 | 3.820 | 3.600 | 3.670 | 308,000 | -0.12(-3.17%) |
Jul 16, 2020 | 3.750 | 3.840 | 3.650 | 3.790 | 285,200 | -0.01(-0.26%) |
Jul 15, 2020 | 3.590 | 3.820 | 3.560 | 3.800 | 606,495 | +0.30(+8.57%) |
Jul 14, 2020 | 3.360 | 3.560 | 3.360 | 3.500 | 477,454 | +0.05(+1.45%) |
Jul 13, 2020 | 3.520 | 3.590 | 3.400 | 3.450 | 938,893 | -0.06(-1.71%) |
Jul 10, 2020 | 3.470 | 3.590 | 3.410 | 3.510 | 669,000 | +0.01(+0.29%) |
Jul 09, 2020 | 3.510 | 3.560 | 3.380 | 3.500 | 819,532 | -0.01(-0.28%) |
Jul 08, 2020 | 3.470 | 3.540 | 3.310 | 3.510 | 1,288,136 | +0.03(+0.86%) |
Jul 07, 2020 | 3.580 | 3.600 | 3.440 | 3.480 | 821,884 | -0.13(-3.60%) |
Jul 06, 2020 | 3.530 | 3.680 | 3.490 | 3.610 | 991,091 | +0.09(+2.56%) |
Jul 02, 2020 | 3.660 | 3.850 | 3.500 | 3.520 | 802,000 | -0.14(-3.83%) |
Jul 01, 2020 | 3.620 | 3.790 | 3.500 | 3.660 | 658,034 | +0.04(+1.10%) |
Jun 30, 2020 | 3.620 | 3.670 | 3.490 | 3.620 | 1,218,131 | -0.03(-0.82%) |
Jun 29, 2020 | 3.450 | 3.670 | 3.450 | 3.650 | 1,137,880 | +0.14(+3.99%) |
Jun 26, 2020 | 3.480 | 3.530 | 3.270 | 3.510 | 1,483,700 | +0.00(+0.00%) |
Jun 25, 2020 | 3.460 | 3.600 | 3.370 | 3.510 | 1,039,245 | +0.00(+0.00%) |
Jun 24, 2020 | 3.710 | 3.720 | 3.460 | 3.510 | 924,610 | -0.28(-7.39%) |
Jun 23, 2020 | 3.640 | 3.830 | 3.530 | 3.790 | 661,212 | +0.16(+4.41%) |
Jun 22, 2020 | 3.600 | 3.670 | 3.420 | 3.630 | 854,369 | +0.01(+0.28%) |
Jun 19, 2020 | 3.790 | 3.830 | 3.510 | 3.620 | 787,700 | -0.13(-3.47%) |
Jun 18, 2020 | 3.550 | 3.880 | 3.500 | 3.750 | 898,594 | +0.23(+6.53%) |
Jun 17, 2020 | 3.560 | 3.710 | 3.460 | 3.520 | 666,356 | -0.06(-1.68%) |
Jun 16, 2020 | 3.990 | 4.040 | 3.560 | 3.580 | 1,274,501 | -0.09(-2.45%) |
Jun 15, 2020 | 3.600 | 4.060 | 3.460 | 3.670 | 3,853,916 | -0.13(-3.42%) |
Jun 12, 2020 | 3.710 | 3.810 | 3.550 | 3.800 | 1,272,000 | +0.44(+13.10%) |
Jun 11, 2020 | 2.840 | 3.390 | 2.810 | 3.360 | 2,806,229 | -0.29(-7.95%) |
Jun 10, 2020 | 3.960 | 3.970 | 3.440 | 3.650 | 1,262,300 | -0.26(-6.65%) |
Jun 09, 2020 | 4.100 | 4.110 | 3.800 | 3.910 | 1,173,977 | -0.34(-8.00%) |
Jun 08, 2020 | 4.050 | 4.290 | 4.000 | 4.250 | 2,268,531 | +0.58(+15.65%) |
Jun 05, 2020 | 4.450 | 4.460 | 3.610 | 3.675 | 6,022,200 | -0.34(-8.58%) |
Jun 04, 2020 | 3.730 | 4.150 | 3.510 | 4.020 | 2,891,887 | +0.42(+11.67%) |
Jun 03, 2020 | 3.520 | 3.650 | 3.370 | 3.600 | 1,921,669 | +0.15(+4.35%) |
Jun 02, 2020 | 2.950 | 3.740 | 2.900 | 3.450 | 12,998,900 | +0.63(+22.34%) |
Jun 01, 2020 | 2.620 | 2.990 | 2.590 | 2.820 | 1,115,961 | +0.21(+8.05%) |
May 29, 2020 | 2.620 | 2.660 | 2.465 | 2.610 | 913,400 | -0.06(-2.25%) |
May 28, 2020 | 2.850 | 2.850 | 2.550 | 2.670 | 1,195,851 | -0.12(-4.30%) |
May 27, 2020 | 2.910 | 2.940 | 2.610 | 2.790 | 1,351,385 | -0.01(-0.36%) |
May 26, 2020 | 2.850 | 2.880 | 2.700 | 2.800 | 1,610,539 | +0.16(+6.06%) |
May 22, 2020 | 2.640 | 2.660 | 2.440 | 2.640 | 676,500 | +0.02(+0.76%) |
May 21, 2020 | 2.710 | 2.710 | 2.470 | 2.620 | 1,986,224 | -0.03(-1.13%) |
May 20, 2020 | 2.580 | 2.730 | 2.560 | 2.650 | 935,400 | +0.13(+5.16%) |
May 19, 2020 | 2.630 | 2.650 | 2.420 | 2.520 | 1,613,684 | -0.09(-3.45%) |
May 18, 2020 | 2.490 | 2.620 | 2.410 | 2.610 | 890,774 | +0.24(+10.13%) |
May 15, 2020 | 2.230 | 2.455 | 2.160 | 2.370 | 723,100 | +0.14(+6.28%) |
May 14, 2020 | 2.100 | 2.300 | 2.095 | 2.230 | 847,102 | +0.09(+4.21%) |
May 13, 2020 | 2.310 | 2.340 | 2.100 | 2.140 | 799,351 | -0.15(-6.55%) |
May 12, 2020 | 2.100 | 2.720 | 2.030 | 2.290 | 2,419,113 | +0.19(+9.05%) |
May 11, 2020 | 2.070 | 2.110 | 1.990 | 2.100 | 846,203 | +0.05(+2.44%) |
May 08, 2020 | 1.960 | 2.140 | 1.910 | 2.050 | 1,325,800 | +0.13(+6.77%) |
May 07, 2020 | 1.920 | 1.990 | 1.840 | 1.920 | 699,451 | +0.08(+4.35%) |
May 06, 2020 | 2.080 | 2.080 | 1.820 | 1.840 | 956,151 | -0.22(-10.68%) |
May 05, 2020 | 2.270 | 2.270 | 2.010 | 2.060 | 1,808,292 | -0.13(-5.94%) |
May 04, 2020 | 2.400 | 2.400 | 2.190 | 2.190 | 734,849 | -0.07(-3.10%) |