Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.860 | 3.870 | 3.700 | 3.720 | 14,900 | -0.13(-3.37%) |
Jul 30, 2020 | 3.840 | 3.880 | 3.785 | 3.850 | 32,475 | +0.01(+0.26%) |
Jul 29, 2020 | 3.720 | 3.840 | 3.720 | 3.840 | 24,812 | +0.19(+5.19%) |
Jul 28, 2020 | 3.800 | 3.840 | 3.650 | 3.651 | 28,109 | -0.17(-4.43%) |
Jul 27, 2020 | 3.800 | 3.840 | 3.730 | 3.820 | 18,501 | +0.07(+1.87%) |
Jul 24, 2020 | 3.720 | 3.770 | 3.670 | 3.750 | 2,800 | +0.00(+0.00%) |
Jul 23, 2020 | 3.635 | 3.800 | 3.635 | 3.750 | 9,094 | +0.00(+0.00%) |
Jul 22, 2020 | 3.630 | 3.800 | 3.480 | 3.750 | 18,867 | +0.11(+3.02%) |
Jul 21, 2020 | 3.400 | 3.640 | 3.220 | 3.640 | 38,034 | +0.09(+2.54%) |
Jul 20, 2020 | 3.630 | 3.650 | 3.530 | 3.550 | 12,118 | -0.07(-1.95%) |
Jul 17, 2020 | 3.630 | 3.650 | 3.550 | 3.621 | 4,100 | +0.07(+1.99%) |
Jul 16, 2020 | 3.490 | 3.650 | 3.455 | 3.550 | 3,845 | +0.02(+0.57%) |
Jul 15, 2020 | 3.630 | 3.720 | 3.530 | 3.530 | 3,757 | +0.01(+0.28%) |
Jul 14, 2020 | 3.480 | 3.583 | 3.330 | 3.520 | 8,491 | +0.04(+1.15%) |
Jul 13, 2020 | 3.660 | 3.741 | 3.480 | 3.480 | 13,365 | -0.22(-5.95%) |
Jul 10, 2020 | 3.620 | 3.760 | 3.620 | 3.700 | 7,300 | +0.05(+1.23%) |
Jul 09, 2020 | 3.690 | 3.740 | 3.610 | 3.655 | 16,130 | -0.07(-1.94%) |
Jul 08, 2020 | 3.760 | 3.800 | 3.660 | 3.727 | 9,420 | -0.07(-1.91%) |
Jul 07, 2020 | 3.800 | 3.800 | 3.800 | 101 | +0.00(+0.00%) | |
Jul 06, 2020 | 3.700 | 3.804 | 3.638 | 3.800 | 9,401 | +0.13(+3.53%) |
Jul 02, 2020 | 3.731 | 3.771 | 3.610 | 3.670 | 14,000 | -0.04(-1.07%) |
Jul 01, 2020 | 3.680 | 3.850 | 3.680 | 3.710 | 729 | +0.01(+0.27%) |
Jun 30, 2020 | 3.810 | 3.850 | 3.700 | 3.700 | 6,834 | -0.05(-1.33%) |
Jun 29, 2020 | 3.917 | 3.917 | 3.700 | 3.750 | 12,882 | +0.00(+0.00%) |
Jun 26, 2020 | 3.902 | 3.902 | 3.665 | 3.750 | 34,800 | -0.18(-4.58%) |
Jun 25, 2020 | 4.010 | 4.010 | 3.760 | 3.930 | 41,465 | +0.07(+1.81%) |
Jun 24, 2020 | 3.980 | 4.050 | 3.810 | 3.860 | 16,318 | -0.13(-3.26%) |
Jun 23, 2020 | 3.750 | 4.000 | 3.700 | 3.990 | 55,082 | +0.24(+6.40%) |
Jun 22, 2020 | 3.620 | 3.750 | 3.610 | 3.750 | 15,952 | -0.01(-0.27%) |
Jun 19, 2020 | 3.910 | 3.910 | 3.610 | 3.760 | 28,600 | -0.14(-3.59%) |
Jun 18, 2020 | 3.650 | 3.950 | 3.650 | 3.900 | 18,665 | +0.22(+5.98%) |
Jun 17, 2020 | 3.800 | 3.800 | 3.630 | 3.680 | 22,082 | -0.21(-5.40%) |
Jun 16, 2020 | 3.480 | 4.000 | 3.310 | 3.890 | 83,824 | +0.54(+16.12%) |
Jun 15, 2020 | 3.000 | 3.370 | 3.000 | 3.350 | 41,696 | +0.25(+8.06%) |
Jun 12, 2020 | 3.140 | 3.160 | 3.070 | 3.100 | 18,600 | -0.04(-1.27%) |
Jun 11, 2020 | 3.150 | 3.380 | 3.095 | 3.140 | 20,556 | -0.15(-4.56%) |
Jun 10, 2020 | 3.380 | 3.400 | 3.290 | 3.290 | 6,042 | -0.07(-2.17%) |
Jun 09, 2020 | 3.390 | 3.390 | 3.155 | 3.363 | 5,106 | -0.01(-0.20%) |
Jun 08, 2020 | 3.340 | 3.390 | 3.310 | 3.370 | 14,145 | +0.04(+1.20%) |
Jun 05, 2020 | 3.380 | 3.380 | 3.231 | 3.330 | 8,100 | +0.03(+0.91%) |
Jun 04, 2020 | 3.210 | 3.300 | 3.070 | 3.300 | 33,609 | +0.11(+3.45%) |
Jun 03, 2020 | 3.260 | 3.290 | 3.182 | 3.190 | 7,933 | -0.02(-0.62%) |
Jun 02, 2020 | 3.210 | 3.580 | 3.100 | 3.210 | 63,138 | +0.01(+0.31%) |
Jun 01, 2020 | 2.950 | 3.200 | 2.850 | 3.200 | 37,199 | +0.35(+12.28%) |
May 29, 2020 | 2.900 | 2.950 | 2.850 | 2.850 | 13,500 | -0.03(-1.04%) |
May 28, 2020 | 2.850 | 3.000 | 2.840 | 2.880 | 27,516 | +0.07(+2.49%) |
May 27, 2020 | 2.700 | 2.810 | 2.700 | 2.810 | 14,464 | +0.06(+2.18%) |
May 26, 2020 | 2.690 | 2.840 | 2.550 | 2.750 | 16,288 | +0.05(+1.85%) |
May 22, 2020 | 2.700 | 2.740 | 2.680 | 2.700 | 6,400 | -0.07(-2.53%) |
May 21, 2020 | 2.640 | 2.850 | 2.640 | 2.770 | 3,811 | -0.03(-1.07%) |
May 20, 2020 | 2.849 | 2.849 | 2.707 | 2.800 | 16,442 | +0.11(+4.09%) |
May 19, 2020 | 2.760 | 2.770 | 2.580 | 2.690 | 2,954 | -0.02(-0.55%) |
May 18, 2020 | 2.800 | 2.840 | 2.550 | 2.705 | 36,849 | +0.06(+2.08%) |
May 15, 2020 | 2.670 | 2.800 | 2.650 | 2.650 | 8,600 | +0.00(+0.00%) |
May 14, 2020 | 2.770 | 2.780 | 2.650 | 2.650 | 10,940 | -0.25(-8.62%) |
May 13, 2020 | 2.900 | 2.958 | 2.800 | 2.900 | 5,694 | +0.09(+3.20%) |
May 12, 2020 | 2.950 | 3.000 | 2.810 | 2.810 | 19,279 | -0.05(-1.75%) |
May 11, 2020 | 2.710 | 3.000 | 2.710 | 2.860 | 39,002 | +0.15(+5.54%) |
May 08, 2020 | 2.660 | 2.960 | 2.590 | 2.710 | 35,300 | -0.11(-3.90%) |
May 07, 2020 | 2.530 | 2.998 | 2.530 | 2.820 | 16,106 | +0.00(+0.00%) |
May 06, 2020 | 2.960 | 2.970 | 2.651 | 2.820 | 15,862 | -0.16(-5.38%) |
May 05, 2020 | 3.000 | 3.000 | 2.980 | 2.980 | 4,152 | +0.00(+0.01%) |
May 04, 2020 | 2.980 | 2.980 | 2.970 | 2.980 | 1,246 | -0.01(-0.47%) |