Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.420 | 4.450 | 4.020 | 4.160 | 116,800 | -0.15(-3.48%) |
Jul 30, 2020 | 4.010 | 4.480 | 4.000 | 4.310 | 68,717 | +0.16(+3.86%) |
Jul 29, 2020 | 4.290 | 4.350 | 4.070 | 4.150 | 120,403 | +0.19(+4.80%) |
Jul 28, 2020 | 3.880 | 4.400 | 3.861 | 3.960 | 146,769 | +0.22(+5.88%) |
Jul 27, 2020 | 3.510 | 3.797 | 3.420 | 3.740 | 57,621 | +0.30(+8.72%) |
Jul 24, 2020 | 3.460 | 3.589 | 3.440 | 3.440 | 7,800 | -0.04(-1.15%) |
Jul 23, 2020 | 3.410 | 3.590 | 3.410 | 3.480 | 30,288 | -0.02(-0.57%) |
Jul 22, 2020 | 3.610 | 3.610 | 3.360 | 3.500 | 51,037 | -0.11(-3.05%) |
Jul 21, 2020 | 3.580 | 3.630 | 3.510 | 3.610 | 16,859 | +0.03(+0.84%) |
Jul 20, 2020 | 3.480 | 3.580 | 3.480 | 3.580 | 15,091 | +0.11(+3.17%) |
Jul 17, 2020 | 3.460 | 3.570 | 3.400 | 3.470 | 15,400 | +0.00(+0.00%) |
Jul 16, 2020 | 3.470 | 3.550 | 3.240 | 3.470 | 65,769 | -0.03(-0.86%) |
Jul 15, 2020 | 3.515 | 3.515 | 3.245 | 3.500 | 61,780 | +0.04(+1.16%) |
Jul 14, 2020 | 3.290 | 3.558 | 3.234 | 3.460 | 33,145 | +0.24(+7.45%) |
Jul 13, 2020 | 3.630 | 3.630 | 3.215 | 3.220 | 55,888 | -0.41(-11.29%) |
Jul 10, 2020 | 3.650 | 3.723 | 3.577 | 3.630 | 18,400 | -0.05(-1.38%) |
Jul 09, 2020 | 3.610 | 3.752 | 3.510 | 3.681 | 40,384 | -0.02(-0.52%) |
Jul 08, 2020 | 3.760 | 3.850 | 3.660 | 3.700 | 46,730 | -0.10(-2.63%) |
Jul 07, 2020 | 3.810 | 3.940 | 3.680 | 3.800 | 63,080 | -0.08(-2.06%) |
Jul 06, 2020 | 3.970 | 3.970 | 3.671 | 3.880 | 58,606 | +0.08(+2.11%) |
Jul 02, 2020 | 3.560 | 3.890 | 3.560 | 3.800 | 63,900 | +0.21(+5.85%) |
Jul 01, 2020 | 3.830 | 3.830 | 3.570 | 3.590 | 28,198 | -0.20(-5.28%) |
Jun 30, 2020 | 3.680 | 3.940 | 3.655 | 3.790 | 54,881 | +0.09(+2.43%) |
Jun 29, 2020 | 3.410 | 3.850 | 3.410 | 3.700 | 101,897 | +0.22(+6.32%) |
Jun 26, 2020 | 3.780 | 3.930 | 3.380 | 3.480 | 68,300 | -0.28(-7.45%) |
Jun 25, 2020 | 3.920 | 3.990 | 3.680 | 3.760 | 48,158 | -0.17(-4.33%) |
Jun 24, 2020 | 4.400 | 4.400 | 3.800 | 3.930 | 126,822 | -0.47(-10.68%) |
Jun 23, 2020 | 4.450 | 4.600 | 4.290 | 4.400 | 83,507 | +0.01(+0.23%) |
Jun 22, 2020 | 4.450 | 4.450 | 4.180 | 4.390 | 61,184 | -0.09(-2.01%) |
Jun 19, 2020 | 4.420 | 4.620 | 4.220 | 4.480 | 143,900 | -0.07(-1.54%) |
Jun 18, 2020 | 4.970 | 5.000 | 4.290 | 4.550 | 301,474 | +0.15(+3.41%) |
Jun 17, 2020 | 4.160 | 4.600 | 3.966 | 4.400 | 274,964 | +0.25(+6.02%) |
Jun 16, 2020 | 3.730 | 4.170 | 3.590 | 4.150 | 175,345 | +0.59(+16.57%) |
Jun 15, 2020 | 3.530 | 3.700 | 3.290 | 3.560 | 28,974 | +0.10(+2.81%) |
Jun 12, 2020 | 3.560 | 3.585 | 3.230 | 3.463 | 78,000 | +0.16(+4.77%) |
Jun 11, 2020 | 3.520 | 3.550 | 3.110 | 3.305 | 66,556 | -0.33(-8.96%) |
Jun 10, 2020 | 4.040 | 4.080 | 3.500 | 3.630 | 87,471 | -0.35(-8.79%) |
Jun 09, 2020 | 4.140 | 4.150 | 3.700 | 3.980 | 105,845 | +0.03(+0.76%) |
Jun 08, 2020 | 3.340 | 4.000 | 3.290 | 3.950 | 239,149 | +0.89(+29.08%) |
Jun 05, 2020 | 3.510 | 3.600 | 2.820 | 3.060 | 179,900 | -0.54(-15.00%) |
Jun 04, 2020 | 3.600 | 3.617 | 3.380 | 3.600 | 76,200 | -0.03(-0.83%) |
Jun 03, 2020 | 4.100 | 4.170 | 3.500 | 3.630 | 222,059 | -0.42(-10.37%) |
Jun 02, 2020 | 3.550 | 4.250 | 3.270 | 4.050 | 636,053 | +0.65(+19.12%) |
Jun 01, 2020 | 2.600 | 3.700 | 2.450 | 3.400 | 948,677 | +1.13(+49.78%) |
May 29, 2020 | 2.280 | 2.390 | 2.269 | 2.270 | 5,200 | -0.03(-1.30%) |
May 28, 2020 | 2.430 | 2.450 | 2.260 | 2.300 | 15,238 | -0.15(-6.12%) |
May 27, 2020 | 2.251 | 2.450 | 2.251 | 2.450 | 4,364 | +0.20(+8.89%) |
May 26, 2020 | 2.060 | 2.320 | 2.060 | 2.250 | 12,191 | +0.04(+1.81%) |
May 22, 2020 | 2.180 | 2.250 | 2.180 | 2.210 | 8,100 | +0.03(+1.38%) |
May 21, 2020 | 2.180 | 2.257 | 2.155 | 2.180 | 14,859 | +0.01(+0.46%) |
May 20, 2020 | 2.150 | 2.180 | 2.130 | 2.170 | 11,877 | +0.01(+0.46%) |
May 19, 2020 | 2.175 | 2.200 | 2.160 | 2.160 | 5,743 | +0.03(+1.41%) |
May 18, 2020 | 2.200 | 2.200 | 2.120 | 2.130 | 11,698 | -0.03(-1.39%) |
May 15, 2020 | 2.030 | 2.291 | 2.030 | 2.160 | 3,600 | +0.01(+0.47%) |
May 14, 2020 | 2.189 | 2.189 | 2.090 | 2.150 | 12,771 | +0.06(+2.97%) |
May 13, 2020 | 2.250 | 2.346 | 2.000 | 2.088 | 50,931 | -0.34(-14.07%) |
May 12, 2020 | 2.490 | 2.490 | 2.250 | 2.430 | 32,241 | -0.06(-2.41%) |
May 11, 2020 | 2.400 | 2.497 | 2.350 | 2.490 | 18,240 | +0.11(+4.62%) |
May 08, 2020 | 2.430 | 2.470 | 2.305 | 2.380 | 14,700 | -0.09(-3.64%) |
May 07, 2020 | 2.330 | 2.490 | 2.330 | 2.470 | 3,544 | +0.13(+5.56%) |
May 06, 2020 | 2.305 | 2.379 | 2.305 | 2.340 | 1,989 | -0.05(-2.09%) |
May 05, 2020 | 2.300 | 2.415 | 2.290 | 2.390 | 5,924 | -0.01(-0.42%) |
May 04, 2020 | 2.340 | 2.450 | 2.340 | 2.400 | 10,653 | -0.02(-0.83%) |