Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.164 | 4.179 | 4.054 | 4.149 | 2,766,380 | -0.01(-0.18%) |
Jul 30, 2020 | 4.215 | 4.215 | 4.084 | 4.157 | 2,404,985 | -0.06(-1.39%) |
Jul 29, 2020 | 4.113 | 4.252 | 4.091 | 4.215 | 3,082,954 | +0.12(+2.85%) |
Jul 28, 2020 | 4.113 | 4.142 | 4.054 | 4.098 | 2,185,732 | -0.02(-0.53%) |
Jul 27, 2020 | 4.069 | 4.142 | 4.003 | 4.120 | 3,014,769 | +0.09(+2.36%) |
Jul 24, 2020 | 4.032 | 4.120 | 4.018 | 4.025 | 3,054,257 | -0.02(-0.54%) |
Jul 23, 2020 | 3.959 | 4.054 | 3.945 | 4.047 | 2,846,882 | +0.04(+0.91%) |
Jul 22, 2020 | 3.872 | 4.040 | 3.835 | 4.011 | 3,653,172 | +0.11(+2.81%) |
Jul 21, 2020 | 3.959 | 3.996 | 3.886 | 3.901 | 6,409,832 | -0.03(-0.74%) |
Jul 20, 2020 | 3.938 | 3.963 | 3.843 | 3.930 | 2,887,439 | +0.00(+0.00%) |
Jul 17, 2020 | 3.879 | 4.003 | 3.879 | 3.930 | 2,836,604 | +0.05(+1.32%) |
Jul 16, 2020 | 4.003 | 4.011 | 3.879 | 3.879 | 2,407,168 | -0.12(-3.10%) |
Jul 15, 2020 | 3.959 | 4.054 | 3.923 | 4.003 | 2,629,781 | +0.09(+2.43%) |
Jul 14, 2020 | 3.799 | 3.945 | 3.799 | 3.908 | 2,258,928 | +0.07(+1.71%) |
Jul 13, 2020 | 3.996 | 4.062 | 3.835 | 3.843 | 4,101,054 | -0.13(-3.31%) |
Jul 10, 2020 | 3.791 | 4.054 | 3.762 | 3.974 | 5,097,866 | +0.23(+6.04%) |
Jul 09, 2020 | 3.901 | 3.930 | 3.711 | 3.748 | 3,579,949 | -0.14(-3.57%) |
Jul 08, 2020 | 3.777 | 3.916 | 3.765 | 3.886 | 2,278,928 | +0.09(+2.50%) |
Jul 07, 2020 | 3.886 | 3.952 | 3.777 | 3.791 | 2,099,128 | -0.12(-3.17%) |
Jul 06, 2020 | 3.777 | 3.938 | 3.777 | 3.916 | 3,444,726 | +0.19(+5.10%) |
Jul 02, 2020 | 3.952 | 3.952 | 3.689 | 3.726 | 4,231,088 | -0.20(-5.20%) |
Jul 01, 2020 | 3.755 | 3.959 | 3.755 | 3.930 | 3,591,596 | +0.18(+4.87%) |
Jun 30, 2020 | 3.755 | 3.769 | 3.675 | 3.748 | 5,512,558 | -0.04(-1.16%) |
Jun 29, 2020 | 3.762 | 3.850 | 3.689 | 3.791 | 3,077,309 | +0.11(+2.98%) |
Jun 26, 2020 | 3.726 | 3.783 | 3.664 | 3.682 | 4,959,609 | -0.12(-3.08%) |
Jun 25, 2020 | 3.784 | 3.886 | 3.733 | 3.799 | 4,349,080 | +0.01(+0.39%) |
Jun 24, 2020 | 3.791 | 3.806 | 3.689 | 3.784 | 4,649,879 | -0.05(-1.33%) |
Jun 23, 2020 | 3.879 | 3.894 | 3.799 | 3.835 | 3,423,878 | -0.01(-0.38%) |
Jun 22, 2020 | 3.872 | 3.872 | 3.755 | 3.850 | 3,805,409 | -0.04(-0.94%) |
Jun 19, 2020 | 3.959 | 3.974 | 3.835 | 3.886 | 5,005,056 | -0.12(-2.92%) |
Jun 18, 2020 | 4.003 | 4.069 | 3.864 | 4.003 | 7,187,423 | -0.05(-1.26%) |
Jun 17, 2020 | 4.149 | 4.164 | 4.040 | 4.054 | 4,614,555 | -0.12(-2.80%) |
Jun 16, 2020 | 4.376 | 4.376 | 4.171 | 4.171 | 3,453,572 | -0.10(-2.39%) |
Jun 15, 2020 | 4.193 | 4.361 | 4.153 | 4.274 | 3,689,280 | -0.04(-1.02%) |
Jun 12, 2020 | 4.369 | 4.398 | 4.222 | 4.317 | 4,402,883 | +0.10(+2.43%) |
Jun 11, 2020 | 4.266 | 4.398 | 4.171 | 4.215 | 6,830,572 | -0.16(-3.67%) |
Jun 10, 2020 | 4.507 | 4.522 | 4.295 | 4.376 | 4,778,349 | -0.13(-2.92%) |
Jun 09, 2020 | 4.500 | 4.632 | 4.383 | 4.507 | 5,392,918 | -0.05(-1.12%) |
Jun 08, 2020 | 4.390 | 4.566 | 4.376 | 4.558 | 6,652,162 | +0.26(+5.94%) |
Jun 05, 2020 | 4.237 | 4.347 | 4.164 | 4.303 | 6,258,133 | +0.17(+4.06%) |
Jun 04, 2020 | 4.127 | 4.157 | 4.069 | 4.135 | 3,733,212 | -0.03(-0.70%) |
Jun 03, 2020 | 4.288 | 4.405 | 4.135 | 4.164 | 6,270,500 | -0.15(-3.39%) |
Jun 02, 2020 | 4.361 | 4.369 | 4.149 | 4.310 | 5,673,352 | -0.11(-2.48%) |
Jun 01, 2020 | 4.369 | 4.558 | 4.339 | 4.420 | 4,122,453 | +0.08(+1.85%) |
May 29, 2020 | 4.339 | 4.412 | 4.281 | 4.339 | 3,340,765 | -0.04(-1.00%) |
May 28, 2020 | 4.624 | 4.632 | 4.339 | 4.383 | 5,277,865 | -0.14(-3.07%) |
May 27, 2020 | 4.332 | 4.544 | 4.310 | 4.522 | 6,851,114 | +0.30(+7.09%) |
May 26, 2020 | 4.164 | 4.347 | 4.076 | 4.222 | 7,108,920 | +0.07(+1.58%) |
May 22, 2020 | 4.091 | 4.186 | 3.974 | 4.157 | 4,452,984 | +0.04(+0.89%) |
May 21, 2020 | 4.237 | 4.237 | 4.069 | 4.120 | 5,506,907 | -0.07(-1.74%) |
May 20, 2020 | 4.259 | 4.321 | 4.142 | 4.193 | 6,312,526 | -0.04(-0.86%) |
May 19, 2020 | 4.383 | 4.449 | 4.215 | 4.230 | 5,318,083 | -0.17(-3.82%) |
May 18, 2020 | 4.405 | 4.456 | 4.164 | 4.398 | 11,453,801 | +0.04(+0.84%) |
May 15, 2020 | 4.354 | 4.468 | 4.285 | 4.361 | 6,388,817 | +0.03(+0.64%) |
May 14, 2020 | 4.416 | 4.423 | 4.209 | 4.334 | 6,476,303 | -0.14(-3.24%) |
May 13, 2020 | 4.416 | 4.499 | 4.278 | 4.479 | 6,970,710 | +0.06(+1.41%) |
May 12, 2020 | 4.479 | 4.527 | 4.334 | 4.416 | 6,121,617 | -0.11(-2.44%) |
May 11, 2020 | 4.644 | 4.651 | 4.437 | 4.527 | 5,074,403 | -0.11(-2.38%) |
May 08, 2020 | 4.623 | 4.651 | 4.499 | 4.637 | 5,117,488 | +0.07(+1.51%) |
May 07, 2020 | 4.382 | 4.568 | 4.313 | 4.568 | 8,707,766 | +0.21(+4.91%) |
May 06, 2020 | 4.927 | 4.927 | 4.313 | 4.354 | 15,914,560 | -0.36(-7.61%) |
May 05, 2020 | 5.175 | 5.189 | 4.692 | 4.713 | 14,733,609 | -0.39(-7.58%) |
May 04, 2020 | 5.010 | 5.196 | 4.899 | 5.100 | 9,807,865 | +0.20(+4.08%) |