Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.470 | 4.490 | 4.380 | 4.390 | 1,056,300 | +0.02(+0.46%) |
Jul 30, 2020 | 4.430 | 4.560 | 4.340 | 4.370 | 1,146,758 | -0.22(-4.79%) |
Jul 29, 2020 | 4.850 | 4.860 | 4.430 | 4.590 | 1,914,244 | -0.24(-4.97%) |
Jul 28, 2020 | 4.860 | 5.020 | 4.790 | 4.830 | 1,209,819 | -0.10(-2.03%) |
Jul 27, 2020 | 4.870 | 5.040 | 4.790 | 4.930 | 2,110,530 | +0.18(+3.79%) |
Jul 24, 2020 | 4.720 | 4.848 | 4.670 | 4.750 | 993,000 | +0.10(+2.15%) |
Jul 23, 2020 | 4.760 | 4.870 | 4.590 | 4.650 | 1,409,092 | -0.11(-2.31%) |
Jul 22, 2020 | 4.930 | 4.960 | 4.640 | 4.760 | 2,026,290 | +0.02(+0.42%) |
Jul 21, 2020 | 4.560 | 4.820 | 4.560 | 4.740 | 1,961,815 | +0.39(+8.97%) |
Jul 20, 2020 | 4.210 | 4.420 | 4.200 | 4.350 | 1,077,058 | +0.17(+4.07%) |
Jul 17, 2020 | 4.160 | 4.232 | 4.110 | 4.180 | 978,600 | +0.05(+1.21%) |
Jul 16, 2020 | 4.170 | 4.240 | 4.070 | 4.130 | 704,048 | -0.02(-0.48%) |
Jul 15, 2020 | 4.160 | 4.240 | 4.080 | 4.150 | 938,737 | -0.02(-0.48%) |
Jul 14, 2020 | 4.020 | 4.200 | 4.000 | 4.170 | 739,295 | +0.17(+4.25%) |
Jul 13, 2020 | 4.270 | 4.320 | 3.980 | 4.000 | 1,211,267 | -0.16(-3.85%) |
Jul 10, 2020 | 4.190 | 4.230 | 4.080 | 4.160 | 652,400 | -0.03(-0.72%) |
Jul 09, 2020 | 4.390 | 4.500 | 4.130 | 4.190 | 1,802,700 | -0.12(-2.78%) |
Jul 08, 2020 | 4.150 | 4.330 | 4.140 | 4.310 | 1,947,517 | +0.24(+5.90%) |
Jul 07, 2020 | 3.820 | 4.070 | 3.760 | 4.070 | 1,388,149 | +0.22(+5.71%) |
Jul 06, 2020 | 3.910 | 3.970 | 3.730 | 3.850 | 1,080,319 | +0.00(+0.00%) |
Jul 02, 2020 | 3.890 | 4.005 | 3.820 | 3.850 | 939,000 | -0.10(-2.53%) |
Jul 01, 2020 | 4.070 | 4.110 | 3.860 | 3.950 | 1,069,864 | -0.16(-3.89%) |
Jun 30, 2020 | 3.940 | 4.120 | 3.880 | 4.110 | 1,392,460 | +0.17(+4.31%) |
Jun 29, 2020 | 3.820 | 3.940 | 3.770 | 3.940 | 1,100,813 | +0.18(+4.79%) |
Jun 26, 2020 | 3.620 | 3.785 | 3.560 | 3.760 | 1,381,400 | +0.11(+3.01%) |
Jun 25, 2020 | 3.570 | 3.660 | 3.550 | 3.650 | 924,476 | +0.08(+2.24%) |
Jun 24, 2020 | 3.700 | 3.750 | 3.540 | 3.570 | 1,067,843 | -0.17(-4.55%) |
Jun 23, 2020 | 3.770 | 3.800 | 3.690 | 3.740 | 1,040,846 | +0.00(+0.00%) |
Jun 22, 2020 | 3.730 | 3.840 | 3.630 | 3.740 | 1,508,571 | +0.05(+1.36%) |
Jun 19, 2020 | 3.780 | 3.860 | 3.660 | 3.690 | 1,856,500 | -0.01(-0.27%) |
Jun 18, 2020 | 3.820 | 3.860 | 3.700 | 3.700 | 1,178,887 | -0.12(-3.14%) |
Jun 17, 2020 | 3.940 | 3.968 | 3.800 | 3.820 | 983,706 | -0.11(-2.80%) |
Jun 16, 2020 | 4.080 | 4.090 | 3.890 | 3.930 | 1,040,629 | -0.15(-3.68%) |
Jun 15, 2020 | 3.780 | 4.080 | 3.650 | 4.080 | 1,342,142 | +0.24(+6.25%) |
Jun 12, 2020 | 3.950 | 3.990 | 3.790 | 3.840 | 1,010,500 | +0.01(+0.26%) |
Jun 11, 2020 | 4.020 | 4.165 | 3.780 | 3.830 | 1,483,410 | -0.24(-5.90%) |
Jun 10, 2020 | 3.980 | 4.090 | 3.800 | 4.070 | 1,282,295 | +0.15(+3.83%) |
Jun 09, 2020 | 4.050 | 4.130 | 3.920 | 3.920 | 986,463 | -0.11(-2.73%) |
Jun 08, 2020 | 3.990 | 4.100 | 3.950 | 4.030 | 774,936 | +0.02(+0.50%) |
Jun 05, 2020 | 3.910 | 4.030 | 3.850 | 4.010 | 1,166,600 | +0.02(+0.50%) |
Jun 04, 2020 | 3.990 | 4.120 | 3.910 | 3.990 | 1,175,534 | +0.08(+2.05%) |
Jun 03, 2020 | 3.840 | 3.950 | 3.720 | 3.910 | 1,118,839 | +0.01(+0.26%) |
Jun 02, 2020 | 4.220 | 4.220 | 3.880 | 3.900 | 1,196,396 | -0.18(-4.41%) |
Jun 01, 2020 | 3.960 | 4.100 | 3.880 | 4.080 | 1,061,643 | +0.18(+4.62%) |
May 29, 2020 | 3.960 | 3.985 | 3.870 | 3.900 | 1,239,600 | +0.04(+1.04%) |
May 28, 2020 | 4.150 | 4.260 | 3.840 | 3.860 | 1,497,878 | -0.21(-5.16%) |
May 27, 2020 | 3.770 | 4.100 | 3.750 | 4.070 | 1,528,531 | +0.23(+5.99%) |
May 26, 2020 | 4.000 | 4.050 | 3.830 | 3.840 | 1,186,661 | -0.19(-4.71%) |
May 22, 2020 | 4.170 | 4.220 | 4.010 | 4.030 | 881,700 | -0.07(-1.71%) |
May 21, 2020 | 4.240 | 4.294 | 4.010 | 4.100 | 1,332,161 | -0.28(-6.39%) |
May 20, 2020 | 4.470 | 4.557 | 4.290 | 4.380 | 1,258,357 | +0.01(+0.23%) |
May 19, 2020 | 4.260 | 4.500 | 4.210 | 4.370 | 1,296,854 | +0.16(+3.80%) |
May 18, 2020 | 4.330 | 4.370 | 4.110 | 4.210 | 1,275,089 | +0.02(+0.48%) |
May 15, 2020 | 3.850 | 4.190 | 3.780 | 4.190 | 1,826,200 | +0.46(+12.33%) |
May 14, 2020 | 3.700 | 3.850 | 3.660 | 3.730 | 1,149,657 | -0.03(-0.80%) |
May 13, 2020 | 3.760 | 3.850 | 3.620 | 3.760 | 980,992 | +0.05(+1.35%) |
May 12, 2020 | 3.960 | 4.020 | 3.710 | 3.710 | 973,043 | -0.18(-4.63%) |
May 11, 2020 | 4.050 | 4.120 | 3.840 | 3.890 | 1,140,896 | -0.16(-3.95%) |
May 08, 2020 | 3.950 | 4.090 | 3.930 | 4.050 | 1,178,200 | +0.15(+3.85%) |
May 07, 2020 | 3.810 | 4.050 | 3.760 | 3.900 | 1,335,803 | +0.09(+2.36%) |
May 06, 2020 | 3.910 | 3.950 | 3.670 | 3.810 | 1,564,097 | -0.37(-8.85%) |
May 05, 2020 | 4.200 | 4.260 | 4.070 | 4.180 | 896,954 | +0.01(+0.24%) |
May 04, 2020 | 4.250 | 4.250 | 4.080 | 4.170 | 907,703 | -0.04(-0.95%) |