Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.210 | 4.210 | 4.210 | 0 | -0.08(-1.86%) | |
Jul 30, 2020 | 4.440 | 4.460 | 4.280 | 4.290 | 812,857 | -0.26(-5.71%) |
Jul 29, 2020 | 4.550 | 4.560 | 4.450 | 4.550 | 1,116,131 | +0.00(+0.00%) |
Jul 28, 2020 | 4.470 | 4.580 | 4.430 | 4.550 | 903,585 | +0.05(+1.11%) |
Jul 27, 2020 | 4.580 | 4.580 | 4.450 | 4.500 | 846,945 | -0.03(-0.66%) |
Jul 24, 2020 | 4.560 | 4.590 | 4.450 | 4.530 | 682,013 | -0.09(-1.95%) |
Jul 23, 2020 | 4.730 | 4.730 | 4.540 | 4.620 | 1,196,485 | -0.11(-2.33%) |
Jul 22, 2020 | 4.710 | 4.780 | 4.630 | 4.730 | 1,231,487 | -0.01(-0.21%) |
Jul 21, 2020 | 4.710 | 4.760 | 4.480 | 4.740 | 2,403,708 | +0.10(+2.16%) |
Jul 20, 2020 | 4.510 | 4.710 | 4.500 | 4.640 | 909,816 | +0.13(+2.88%) |
Jul 17, 2020 | 4.470 | 4.510 | 4.370 | 4.510 | 686,740 | +0.07(+1.58%) |
Jul 16, 2020 | 4.450 | 4.530 | 4.400 | 4.440 | 686,247 | -0.06(-1.33%) |
Jul 15, 2020 | 4.580 | 4.600 | 4.380 | 4.500 | 986,583 | -0.03(-0.66%) |
Jul 14, 2020 | 4.500 | 4.570 | 4.360 | 4.530 | 1,212,923 | -0.01(-0.22%) |
Jul 13, 2020 | 4.750 | 4.970 | 4.530 | 4.540 | 1,714,069 | -0.07(-1.52%) |
Jul 10, 2020 | 4.530 | 4.710 | 4.460 | 4.610 | 2,174,674 | +0.13(+2.90%) |
Jul 09, 2020 | 4.380 | 4.590 | 4.370 | 4.480 | 1,577,292 | +0.16(+3.70%) |
Jul 08, 2020 | 4.100 | 4.420 | 4.090 | 4.320 | 1,897,740 | +0.27(+6.67%) |
Jul 07, 2020 | 4.040 | 4.090 | 4.010 | 4.050 | 867,425 | -0.02(-0.49%) |
Jul 06, 2020 | 4.060 | 4.140 | 4.050 | 4.070 | 776,137 | +0.11(+2.78%) |
Jul 03, 2020 | 4.030 | 4.030 | 3.920 | 3.960 | 263,101 | -0.08(-1.98%) |
Jul 02, 2020 | 4.100 | 4.200 | 4.020 | 4.040 | 1,010,522 | -0.07(-1.70%) |
Jun 30, 2020 | 4.110 | 4.110 | 4.110 | 0 | +0.28(+7.31%) | |
Jun 29, 2020 | 3.870 | 3.880 | 3.720 | 3.830 | 950,814 | -0.01(-0.26%) |
Jun 26, 2020 | 3.960 | 4.040 | 3.810 | 3.840 | 566,370 | -0.13(-3.27%) |
Jun 25, 2020 | 3.870 | 4.020 | 3.820 | 3.970 | 596,615 | +0.05(+1.28%) |
Jun 24, 2020 | 3.990 | 4.070 | 3.850 | 3.920 | 660,515 | -0.11(-2.73%) |
Jun 23, 2020 | 3.960 | 4.040 | 3.930 | 4.030 | 895,018 | +0.14(+3.60%) |
Jun 22, 2020 | 3.810 | 3.910 | 3.770 | 3.890 | 718,280 | +0.09(+2.37%) |
Jun 19, 2020 | 3.880 | 3.900 | 3.740 | 3.800 | 1,240,533 | -0.01(-0.26%) |
Jun 18, 2020 | 3.770 | 3.840 | 3.750 | 3.810 | 944,847 | -0.02(-0.52%) |
Jun 17, 2020 | 3.940 | 3.950 | 3.790 | 3.830 | 835,707 | -0.10(-2.54%) |
Jun 16, 2020 | 4.070 | 4.070 | 3.890 | 3.930 | 825,191 | +0.03(+0.77%) |
Jun 15, 2020 | 3.700 | 3.930 | 3.670 | 3.900 | 1,084,192 | +0.07(+1.83%) |
Jun 12, 2020 | 3.910 | 3.920 | 3.690 | 3.830 | 2,179,862 | +0.08(+2.13%) |
Jun 11, 2020 | 4.000 | 4.000 | 3.720 | 3.750 | 1,641,391 | -0.38(-9.20%) |
Jun 10, 2020 | 4.120 | 4.210 | 4.020 | 4.130 | 1,514,454 | +0.03(+0.73%) |
Jun 09, 2020 | 4.030 | 4.150 | 4.020 | 4.100 | 970,695 | -0.04(-0.97%) |
Jun 08, 2020 | 4.320 | 4.340 | 4.110 | 4.140 | 1,457,904 | -0.03(-0.72%) |
Jun 05, 2020 | 4.210 | 4.340 | 4.110 | 4.170 | 1,811,363 | +0.11(+2.71%) |
Jun 04, 2020 | 4.020 | 4.100 | 3.940 | 4.060 | 973,383 | +0.02(+0.50%) |
Jun 03, 2020 | 4.070 | 4.090 | 3.970 | 4.040 | 1,030,006 | +0.06(+1.51%) |
Jun 02, 2020 | 3.870 | 4.100 | 3.870 | 3.980 | 1,623,688 | +0.15(+3.92%) |
Jun 01, 2020 | 3.720 | 3.890 | 3.720 | 3.830 | 1,079,784 | +0.09(+2.41%) |
May 29, 2020 | 3.540 | 3.860 | 3.540 | 3.740 | 2,191,358 | +0.21(+5.95%) |
May 28, 2020 | 3.630 | 3.640 | 3.520 | 3.530 | 865,704 | -0.07(-1.94%) |
May 27, 2020 | 3.500 | 3.600 | 3.410 | 3.600 | 1,231,707 | +0.10(+2.86%) |
May 26, 2020 | 3.480 | 3.510 | 3.410 | 3.500 | 873,156 | +0.11(+3.24%) |
May 25, 2020 | 3.540 | 3.580 | 3.330 | 3.390 | 504,500 | -0.11(-3.14%) |
May 22, 2020 | 3.450 | 3.500 | 3.410 | 3.500 | 577,071 | +0.01(+0.29%) |
May 21, 2020 | 3.450 | 3.500 | 3.300 | 3.490 | 1,120,186 | +0.02(+0.58%) |
May 20, 2020 | 3.460 | 3.530 | 3.430 | 3.470 | 2,186,089 | +0.09(+2.66%) |
May 19, 2020 | 3.330 | 3.480 | 3.270 | 3.380 | 2,460,341 | +0.25(+7.99%) |
May 15, 2020 | 3.130 | 3.130 | 3.130 | 0 | +0.25(+8.68%) | |
May 14, 2020 | 2.960 | 3.050 | 2.860 | 2.880 | 1,412,080 | -0.20(-6.49%) |
May 13, 2020 | 3.150 | 3.160 | 3.000 | 3.080 | 1,373,587 | -0.09(-2.84%) |
May 12, 2020 | 3.330 | 3.350 | 3.160 | 3.170 | 1,230,009 | -0.13(-3.94%) |
May 11, 2020 | 3.420 | 3.470 | 3.290 | 3.300 | 1,479,379 | -0.20(-5.71%) |
May 08, 2020 | 3.450 | 3.660 | 3.440 | 3.500 | 3,490,375 | +0.13(+3.86%) |
May 07, 2020 | 3.450 | 3.480 | 3.310 | 3.370 | 1,980,310 | +0.02(+0.60%) |
May 06, 2020 | 3.340 | 3.440 | 3.330 | 3.350 | 1,315,493 | +0.04(+1.21%) |
May 05, 2020 | 3.460 | 3.500 | 3.290 | 3.310 | 1,084,201 | -0.02(-0.60%) |
May 04, 2020 | 3.240 | 3.350 | 3.190 | 3.330 | 1,409,768 | +0.02(+0.60%) |