Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.500 | 3.503 | 3.500 | 3.503 | 600 | -0.01(-0.20%) |
Jul 30, 2020 | 3.590 | 3.590 | 3.500 | 3.510 | 2,456 | -0.18(-4.96%) |
Jul 29, 2020 | 3.640 | 3.693 | 3.640 | 3.693 | 418 | +0.10(+2.87%) |
Jul 28, 2020 | 3.590 | 3.590 | 7 | +0.00(+0.00%) | ||
Jul 27, 2020 | 3.770 | 3.770 | 3.590 | 3.590 | 548 | -0.01(-0.28%) |
Jul 24, 2020 | 3.600 | 3.600 | 3.600 | 3.600 | 2,200 | +0.00(+0.00%) |
Jul 23, 2020 | 3.600 | 3.600 | 3.600 | 3.600 | 272 | +0.00(+0.00%) |
Jul 22, 2020 | 3.600 | 3.600 | 3.600 | 3.600 | 438 | -0.03(-0.80%) |
Jul 21, 2020 | 3.629 | 3.629 | 3.629 | 3.629 | 24 | +0.00(+0.00%) |
Jul 20, 2020 | 3.600 | 3.629 | 3.600 | 3.629 | 572 | -0.12(-3.22%) |
Jul 17, 2020 | 3.750 | 3.750 | 3.750 | 3.750 | 300 | +0.03(+0.92%) |
Jul 16, 2020 | 3.620 | 3.716 | 3.600 | 3.716 | 2,147 | +0.11(+2.93%) |
Jul 15, 2020 | 3.600 | 3.610 | 3.600 | 3.610 | 610 | +0.01(+0.28%) |
Jul 14, 2020 | 3.710 | 3.740 | 3.600 | 3.600 | 9,191 | -0.21(-5.47%) |
Jul 13, 2020 | 3.730 | 3.960 | 3.690 | 3.808 | 17,211 | +0.14(+3.91%) |
Jul 10, 2020 | 3.730 | 3.730 | 3.600 | 3.665 | 3,000 | +0.05(+1.45%) |
Jul 09, 2020 | 3.610 | 3.613 | 3.600 | 3.613 | 874 | -0.12(-3.14%) |
Jul 08, 2020 | 3.610 | 3.730 | 3.610 | 3.730 | 655 | +0.00(+0.00%) |
Jul 07, 2020 | 3.730 | 3.730 | 3.730 | 3.730 | 65 | +0.00(+0.00%) |
Jul 06, 2020 | 3.660 | 3.730 | 3.660 | 3.730 | 835 | +0.05(+1.36%) |
Jul 02, 2020 | 3.680 | 3.680 | 3.680 | 3.680 | 200 | +0.00(+0.00%) |
Jul 01, 2020 | 3.860 | 3.860 | 3.680 | 3.680 | 752 | -0.18(-4.66%) |
Jun 30, 2020 | 3.860 | 3.860 | 3.860 | 3.860 | 641 | +0.10(+2.66%) |
Jun 29, 2020 | 3.860 | 3.960 | 3.660 | 3.760 | 2,211 | +0.03(+0.80%) |
Jun 26, 2020 | 3.730 | 3.730 | 3.730 | 3.730 | 100 | +0.00(+0.00%) |
Jun 25, 2020 | 3.725 | 3.730 | 3.725 | 3.730 | 344 | +0.07(+1.91%) |
Jun 24, 2020 | 3.660 | 3.660 | 129 | +0.00(+0.00%) | ||
Jun 23, 2020 | 3.780 | 3.780 | 3.660 | 3.660 | 5,880 | -0.23(-5.91%) |
Jun 22, 2020 | 3.890 | 3.890 | 3.890 | 3.890 | 630 | -0.11(-2.75%) |
Jun 19, 2020 | 3.810 | 4.000 | 3.810 | 4.000 | 23,200 | +0.15(+4.03%) |
Jun 18, 2020 | 3.845 | 3.845 | 3.845 | 3.845 | 56 | +0.00(+0.00%) |
Jun 17, 2020 | 3.810 | 4.019 | 3.780 | 3.845 | 48,625 | +0.05(+1.18%) |
Jun 16, 2020 | 3.800 | 3.800 | 3.800 | 3.800 | 136 | +0.00(+0.00%) |
Jun 15, 2020 | 3.800 | 3.800 | 3.800 | 3.800 | 1,081 | -0.17(-4.28%) |
Jun 12, 2020 | 3.900 | 3.970 | 3.900 | 3.970 | 1,800 | +0.06(+1.53%) |
Jun 11, 2020 | 3.660 | 3.990 | 3.660 | 3.910 | 8,243 | -0.09(-2.25%) |
Jun 10, 2020 | 3.729 | 4.000 | 3.691 | 4.000 | 23,507 | +0.34(+9.29%) |
Jun 09, 2020 | 3.680 | 3.750 | 3.660 | 3.660 | 1,036 | -0.15(-3.94%) |
Jun 08, 2020 | 3.810 | 3.810 | 3.810 | 3.810 | 169 | -0.00(-0.08%) |
Jun 05, 2020 | 3.850 | 3.850 | 3.813 | 3.813 | 300 | -0.02(-0.45%) |
Jun 04, 2020 | 3.830 | 3.830 | 3.830 | 3.830 | 250 | +0.18(+4.93%) |
Jun 03, 2020 | 3.650 | 3.650 | 57 | +0.00(+0.00%) | ||
Jun 02, 2020 | 3.650 | 3.650 | 3.650 | 3.650 | 537 | +0.05(+1.39%) |
Jun 01, 2020 | 3.600 | 3.600 | 17 | +0.00(+0.00%) | ||
May 29, 2020 | 3.666 | 3.666 | 3.600 | 3.600 | 300 | -0.03(-0.82%) |
May 28, 2020 | 3.630 | 3.686 | 3.630 | 3.630 | 1,672 | -0.08(-2.16%) |
May 27, 2020 | 3.710 | 3.710 | 269 | +0.00(+0.00%) | ||
May 26, 2020 | 3.960 | 3.997 | 3.710 | 3.710 | 1,772 | -0.29(-7.25%) |
May 22, 2020 | 3.830 | 4.000 | 3.830 | 4.000 | 1,000 | +0.17(+4.30%) |
May 21, 2020 | 3.835 | 3.835 | 293 | +0.00(+0.00%) | ||
May 20, 2020 | 4.000 | 4.000 | 3.799 | 3.835 | 4,134 | -0.12(-2.91%) |
May 19, 2020 | 4.000 | 4.000 | 3.710 | 3.950 | 1,101 | -0.05(-1.25%) |
May 18, 2020 | 4.014 | 4.090 | 3.820 | 4.000 | 4,711 | +0.29(+7.82%) |
May 15, 2020 | 3.770 | 3.770 | 3.710 | 3.710 | 1,500 | -0.47(-11.24%) |
May 14, 2020 | 3.870 | 4.180 | 3.870 | 4.180 | 885 | +0.17(+4.24%) |
May 13, 2020 | 4.450 | 4.450 | 3.998 | 4.010 | 2,789 | -0.29(-6.74%) |
May 12, 2020 | 3.815 | 4.310 | 3.815 | 4.300 | 4,389 | +0.38(+9.55%) |
May 11, 2020 | 4.167 | 4.167 | 3.925 | 3.925 | 700 | -0.38(-8.72%) |
May 08, 2020 | 3.800 | 4.300 | 3.800 | 4.300 | 1,600 | +0.55(+14.67%) |
May 07, 2020 | 3.750 | 3.750 | 3.750 | 3.750 | 586 | -0.09(-2.34%) |
May 06, 2020 | 3.840 | 3.840 | 3.840 | 3.840 | 686 | -0.00(-0.00%) |
May 05, 2020 | 3.900 | 3.900 | 3.840 | 3.840 | 692 | -0.03(-0.77%) |
May 04, 2020 | 3.870 | 3.870 | 3.810 | 3.870 | 2,167 | -0.03(-0.77%) |