Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.140 | 4.200 | 3.900 | 3.960 | 252,800 | -0.17(-4.12%) |
Jul 30, 2020 | 4.240 | 4.280 | 4.100 | 4.130 | 298,914 | -0.13(-3.05%) |
Jul 29, 2020 | 4.410 | 4.410 | 4.210 | 4.260 | 220,465 | -0.10(-2.29%) |
Jul 28, 2020 | 4.260 | 4.430 | 4.210 | 4.360 | 313,189 | +0.09(+2.11%) |
Jul 27, 2020 | 4.140 | 4.270 | 4.130 | 4.270 | 384,874 | +0.13(+3.14%) |
Jul 24, 2020 | 4.150 | 4.190 | 4.020 | 4.140 | 448,400 | +0.01(+0.24%) |
Jul 23, 2020 | 3.940 | 4.140 | 3.920 | 4.130 | 374,512 | +0.21(+5.36%) |
Jul 22, 2020 | 4.040 | 4.040 | 3.870 | 3.920 | 223,009 | -0.13(-3.21%) |
Jul 21, 2020 | 4.040 | 4.080 | 3.870 | 4.050 | 507,786 | +0.06(+1.50%) |
Jul 20, 2020 | 3.830 | 4.090 | 3.830 | 3.990 | 706,675 | +0.19(+5.00%) |
Jul 17, 2020 | 3.650 | 3.810 | 3.610 | 3.800 | 408,900 | +0.16(+4.40%) |
Jul 16, 2020 | 3.700 | 3.750 | 3.590 | 3.640 | 283,424 | -0.06(-1.62%) |
Jul 15, 2020 | 3.570 | 3.750 | 3.570 | 3.700 | 478,682 | +0.19(+5.41%) |
Jul 14, 2020 | 3.460 | 3.550 | 3.405 | 3.510 | 179,955 | +0.10(+2.93%) |
Jul 13, 2020 | 3.700 | 3.710 | 3.400 | 3.410 | 361,155 | -0.25(-6.83%) |
Jul 10, 2020 | 3.710 | 3.760 | 3.620 | 3.660 | 340,700 | -0.04(-1.08%) |
Jul 09, 2020 | 3.820 | 3.820 | 3.600 | 3.700 | 326,549 | -0.10(-2.63%) |
Jul 08, 2020 | 3.620 | 3.820 | 3.580 | 3.800 | 431,551 | +0.19(+5.26%) |
Jul 07, 2020 | 3.740 | 3.740 | 3.490 | 3.610 | 434,829 | -0.14(-3.73%) |
Jul 06, 2020 | 3.780 | 3.790 | 3.640 | 3.750 | 656,275 | +0.11(+3.02%) |
Jul 02, 2020 | 3.590 | 3.720 | 3.450 | 3.640 | 875,400 | +0.15(+4.30%) |
Jul 01, 2020 | 3.430 | 3.500 | 3.340 | 3.490 | 500,887 | +0.03(+0.87%) |
Jun 30, 2020 | 3.380 | 3.490 | 3.300 | 3.460 | 315,658 | +0.13(+3.90%) |
Jun 29, 2020 | 3.200 | 3.360 | 3.160 | 3.330 | 312,970 | +0.11(+3.42%) |
Jun 26, 2020 | 3.350 | 3.390 | 3.030 | 3.220 | 3,289,200 | -0.16(-4.73%) |
Jun 25, 2020 | 3.330 | 3.440 | 3.290 | 3.380 | 356,261 | +0.05(+1.50%) |
Jun 24, 2020 | 3.460 | 3.500 | 3.270 | 3.330 | 605,401 | -0.12(-3.48%) |
Jun 23, 2020 | 3.460 | 3.550 | 3.400 | 3.450 | 362,843 | +0.00(+0.00%) |
Jun 22, 2020 | 3.550 | 3.600 | 3.420 | 3.450 | 325,828 | -0.09(-2.54%) |
Jun 19, 2020 | 3.300 | 3.570 | 3.290 | 3.540 | 743,800 | +0.26(+7.93%) |
Jun 18, 2020 | 3.450 | 3.460 | 3.220 | 3.280 | 1,011,530 | -0.11(-3.24%) |
Jun 17, 2020 | 3.480 | 3.500 | 3.330 | 3.390 | 350,505 | -0.05(-1.45%) |
Jun 16, 2020 | 3.450 | 3.500 | 3.380 | 3.440 | 502,462 | +0.05(+1.47%) |
Jun 15, 2020 | 3.450 | 3.450 | 3.370 | 3.390 | 495,624 | -0.13(-3.69%) |
Jun 12, 2020 | 3.460 | 3.620 | 3.460 | 3.520 | 382,300 | +0.12(+3.53%) |
Jun 11, 2020 | 3.650 | 3.650 | 3.400 | 3.400 | 576,361 | -0.38(-10.05%) |
Jun 10, 2020 | 3.920 | 3.990 | 3.700 | 3.780 | 536,918 | -0.14(-3.57%) |
Jun 09, 2020 | 4.200 | 4.200 | 3.790 | 3.920 | 1,187,150 | -0.30(-7.11%) |
Jun 08, 2020 | 4.200 | 4.400 | 4.000 | 4.220 | 780,396 | +0.08(+1.93%) |
Jun 05, 2020 | 4.470 | 4.620 | 4.100 | 4.140 | 614,800 | -0.30(-6.76%) |
Jun 04, 2020 | 4.800 | 4.800 | 3.710 | 4.440 | 1,583,772 | -0.45(-9.20%) |
Jun 03, 2020 | 5.000 | 5.010 | 4.800 | 4.890 | 478,784 | +0.05(+1.03%) |
Jun 02, 2020 | 4.730 | 4.990 | 4.620 | 4.840 | 516,764 | +0.26(+5.68%) |
Jun 01, 2020 | 4.550 | 4.740 | 4.440 | 4.580 | 350,143 | +0.10(+2.23%) |
May 29, 2020 | 4.470 | 4.540 | 4.332 | 4.480 | 139,600 | +0.02(+0.45%) |
May 28, 2020 | 4.500 | 4.560 | 4.410 | 4.460 | 206,092 | +0.01(+0.22%) |
May 27, 2020 | 4.640 | 4.660 | 4.260 | 4.450 | 263,348 | -0.12(-2.63%) |
May 26, 2020 | 4.400 | 4.600 | 4.310 | 4.570 | 277,315 | +0.29(+6.78%) |
May 22, 2020 | 4.420 | 4.539 | 4.230 | 4.280 | 228,200 | -0.11(-2.51%) |
May 21, 2020 | 4.520 | 4.590 | 4.390 | 4.390 | 130,824 | -0.08(-1.79%) |
May 20, 2020 | 4.540 | 4.600 | 4.430 | 4.470 | 167,692 | -0.01(-0.22%) |
May 19, 2020 | 4.680 | 4.700 | 4.480 | 4.480 | 165,305 | -0.11(-2.40%) |
May 18, 2020 | 4.750 | 4.900 | 4.570 | 4.590 | 222,012 | +0.07(+1.55%) |
May 15, 2020 | 4.460 | 4.615 | 4.450 | 4.520 | 181,800 | +0.11(+2.49%) |
May 14, 2020 | 4.320 | 4.450 | 4.210 | 4.410 | 184,706 | +0.03(+0.68%) |
May 13, 2020 | 4.680 | 4.730 | 4.220 | 4.380 | 398,637 | -0.30(-6.41%) |
May 12, 2020 | 4.980 | 5.090 | 4.670 | 4.680 | 268,174 | -0.26(-5.26%) |
May 11, 2020 | 4.880 | 5.080 | 4.880 | 4.940 | 312,566 | +0.05(+1.02%) |
May 08, 2020 | 4.890 | 4.990 | 4.810 | 4.890 | 283,800 | +0.05(+1.03%) |
May 07, 2020 | 4.750 | 5.060 | 4.610 | 4.840 | 363,019 | +0.16(+3.42%) |
May 06, 2020 | 4.670 | 4.840 | 4.630 | 4.680 | 167,130 | +0.05(+1.08%) |
May 05, 2020 | 4.790 | 5.090 | 4.620 | 4.630 | 354,002 | -0.10(-2.11%) |
May 04, 2020 | 4.390 | 4.800 | 4.350 | 4.730 | 325,839 | +0.18(+3.96%) |