Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.812 | 3.888 | 3.719 | 3.808 | 67,742 | -0.00(-0.11%) |
Jul 30, 2020 | 3.977 | 3.977 | 3.800 | 3.812 | 35,224 | -0.08(-2.06%) |
Jul 29, 2020 | 3.888 | 3.910 | 3.835 | 3.892 | 28,877 | +0.04(+1.04%) |
Jul 28, 2020 | 3.915 | 3.915 | 3.737 | 3.852 | 80,719 | -0.05(-1.37%) |
Jul 27, 2020 | 3.941 | 3.941 | 3.848 | 3.906 | 40,729 | +0.01(+0.34%) |
Jul 24, 2020 | 4.000 | 4.000 | 3.888 | 3.892 | 76,295 | -0.10(-2.56%) |
Jul 23, 2020 | 3.999 | 4.061 | 3.977 | 3.994 | 79,898 | +0.02(+0.45%) |
Jul 22, 2020 | 3.999 | 4.003 | 3.977 | 3.977 | 27,013 | -0.02(-0.56%) |
Jul 21, 2020 | 3.919 | 4.026 | 3.919 | 3.999 | 19,490 | +0.09(+2.27%) |
Jul 20, 2020 | 4.012 | 4.088 | 3.888 | 3.910 | 101,474 | -0.07(-1.79%) |
Jul 17, 2020 | 4.043 | 4.088 | 3.977 | 3.981 | 73,369 | -0.04(-0.99%) |
Jul 16, 2020 | 4.052 | 4.052 | 4.003 | 4.021 | 22,886 | -0.00(-0.11%) |
Jul 15, 2020 | 4.066 | 4.101 | 4.012 | 4.026 | 21,250 | +0.04(+0.89%) |
Jul 14, 2020 | 4.034 | 4.039 | 3.990 | 3.990 | 28,533 | -0.04(-0.88%) |
Jul 13, 2020 | 4.132 | 4.132 | 4.003 | 4.026 | 37,083 | -0.11(-2.58%) |
Jul 10, 2020 | 4.110 | 4.170 | 4.003 | 4.132 | 35,109 | +0.01(+0.22%) |
Jul 09, 2020 | 4.172 | 4.172 | 3.999 | 4.123 | 33,684 | -0.03(-0.75%) |
Jul 08, 2020 | 4.123 | 4.168 | 4.123 | 4.154 | 18,659 | +0.01(+0.14%) |
Jul 07, 2020 | 4.119 | 4.266 | 4.101 | 4.149 | 43,197 | +0.03(+0.83%) |
Jul 06, 2020 | 4.097 | 4.286 | 4.060 | 4.114 | 130,822 | +0.14(+3.46%) |
Jul 02, 2020 | 4.021 | 4.097 | 3.968 | 3.977 | 18,004 | -0.04(-1.11%) |
Jul 01, 2020 | 4.021 | 4.154 | 3.999 | 4.021 | 45,050 | +0.01(+0.33%) |
Jun 30, 2020 | 3.786 | 4.088 | 3.786 | 4.008 | 74,845 | +0.17(+4.52%) |
Jun 29, 2020 | 4.119 | 4.123 | 3.732 | 3.835 | 194,447 | -0.31(-7.40%) |
Jun 26, 2020 | 4.186 | 4.354 | 4.088 | 4.141 | 43,661 | -0.12(-2.92%) |
Jun 25, 2020 | 4.186 | 4.346 | 4.186 | 4.266 | 40,083 | +0.04(+1.05%) |
Jun 24, 2020 | 4.243 | 4.328 | 3.999 | 4.221 | 155,619 | -0.01(-0.21%) |
Jun 23, 2020 | 4.234 | 4.354 | 4.221 | 4.230 | 71,917 | -0.04(-0.83%) |
Jun 22, 2020 | 4.230 | 4.346 | 4.230 | 4.266 | 38,503 | +0.04(+0.84%) |
Jun 19, 2020 | 4.261 | 4.266 | 4.172 | 4.230 | 23,631 | +0.03(+0.63%) |
Jun 18, 2020 | 4.266 | 4.292 | 4.154 | 4.203 | 98,438 | -0.02(-0.42%) |
Jun 17, 2020 | 4.314 | 4.381 | 4.221 | 4.221 | 56,163 | -0.09(-2.18%) |
Jun 16, 2020 | 4.625 | 4.625 | 4.274 | 4.315 | 43,967 | -0.01(-0.19%) |
Jun 15, 2020 | 4.243 | 4.523 | 4.212 | 4.323 | 146,995 | -0.15(-3.38%) |
Jun 12, 2020 | 4.457 | 4.660 | 4.390 | 4.474 | 215,143 | +0.16(+3.62%) |
Jun 11, 2020 | 4.415 | 4.572 | 4.318 | 4.318 | 245,805 | -0.20(-4.49%) |
Jun 10, 2020 | 4.521 | 4.639 | 4.466 | 4.521 | 114,331 | +0.02(+0.38%) |
Jun 09, 2020 | 4.542 | 4.643 | 4.479 | 4.504 | 199,995 | -0.01(-0.28%) |
Jun 08, 2020 | 4.517 | 4.639 | 4.479 | 4.517 | 206,016 | +0.18(+4.09%) |
Jun 05, 2020 | 4.352 | 4.669 | 4.338 | 4.339 | 141,772 | +0.03(+0.59%) |
Jun 04, 2020 | 4.474 | 4.474 | 4.310 | 4.314 | 82,173 | -0.10(-2.30%) |
Jun 03, 2020 | 4.352 | 4.479 | 4.326 | 4.415 | 118,409 | +0.18(+4.29%) |
Jun 02, 2020 | 4.124 | 4.352 | 4.060 | 4.234 | 147,880 | +0.18(+4.37%) |
Jun 01, 2020 | 4.056 | 4.225 | 3.993 | 4.056 | 177,454 | +0.06(+1.59%) |
May 29, 2020 | 4.027 | 4.035 | 3.803 | 3.993 | 117,157 | +0.03(+0.64%) |
May 28, 2020 | 3.803 | 4.052 | 3.803 | 3.967 | 210,809 | +0.18(+4.68%) |
May 27, 2020 | 3.321 | 3.803 | 3.321 | 3.790 | 174,495 | +0.52(+15.74%) |
May 26, 2020 | 3.401 | 3.401 | 3.253 | 3.274 | 81,008 | -0.05(-1.65%) |
May 22, 2020 | 3.524 | 3.524 | 3.253 | 3.329 | 44,969 | -0.09(-2.72%) |
May 21, 2020 | 3.701 | 3.739 | 3.169 | 3.422 | 230,205 | -0.41(-10.60%) |
May 20, 2020 | 4.052 | 4.052 | 3.824 | 3.828 | 152,612 | -0.00(-0.11%) |
May 19, 2020 | 3.448 | 3.919 | 3.321 | 3.832 | 154,870 | +0.41(+11.98%) |
May 18, 2020 | 3.296 | 3.452 | 3.296 | 3.422 | 99,742 | +0.14(+4.11%) |
May 15, 2020 | 3.232 | 3.420 | 3.211 | 3.287 | 29,348 | +0.08(+2.37%) |
May 14, 2020 | 3.169 | 3.211 | 3.154 | 3.211 | 28,650 | +0.06(+2.01%) |
May 13, 2020 | 3.131 | 3.211 | 3.114 | 3.148 | 67,766 | -0.07(-2.10%) |
May 12, 2020 | 3.194 | 3.253 | 3.114 | 3.215 | 63,359 | +0.09(+2.84%) |
May 11, 2020 | 3.046 | 3.145 | 3.042 | 3.127 | 64,443 | +0.08(+2.78%) |
May 08, 2020 | 3.241 | 3.241 | 3.042 | 3.042 | 81,655 | -0.10(-3.29%) |
May 07, 2020 | 3.169 | 3.169 | 3.143 | 3.146 | 50,446 | -0.01(-0.47%) |
May 06, 2020 | 3.220 | 3.220 | 3.110 | 3.160 | 51,724 | -0.06(-1.84%) |
May 05, 2020 | 3.507 | 3.528 | 3.215 | 3.220 | 115,424 | -0.27(-7.75%) |
May 04, 2020 | 3.490 | 3.574 | 3.465 | 3.490 | 72,026 | +0.00(+0.00%) |