Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.750 | 3.830 | 3.690 | 3.740 | 73,500 | -0.04(-1.06%) |
Jul 30, 2020 | 3.710 | 3.830 | 3.560 | 3.780 | 143,331 | -0.01(-0.26%) |
Jul 29, 2020 | 3.860 | 3.900 | 3.760 | 3.790 | 92,855 | -0.07(-1.81%) |
Jul 28, 2020 | 3.850 | 3.985 | 3.830 | 3.860 | 76,803 | -0.02(-0.52%) |
Jul 27, 2020 | 3.980 | 4.010 | 3.820 | 3.880 | 144,509 | -0.12(-3.00%) |
Jul 24, 2020 | 3.990 | 4.050 | 3.855 | 4.000 | 88,500 | -0.04(-0.99%) |
Jul 23, 2020 | 4.230 | 4.230 | 3.940 | 4.040 | 314,869 | -0.30(-6.91%) |
Jul 22, 2020 | 3.810 | 4.530 | 3.780 | 4.340 | 1,370,883 | +0.46(+11.86%) |
Jul 21, 2020 | 3.850 | 3.980 | 3.770 | 3.880 | 124,087 | +0.03(+0.78%) |
Jul 20, 2020 | 3.790 | 3.880 | 3.700 | 3.850 | 152,163 | +0.07(+1.85%) |
Jul 17, 2020 | 3.720 | 4.170 | 3.690 | 3.780 | 250,600 | +0.10(+2.72%) |
Jul 16, 2020 | 3.600 | 3.710 | 3.580 | 3.680 | 106,245 | +0.08(+2.22%) |
Jul 15, 2020 | 3.550 | 3.690 | 3.550 | 3.600 | 120,885 | +0.07(+1.98%) |
Jul 14, 2020 | 3.520 | 3.590 | 3.510 | 3.530 | 113,588 | +0.01(+0.28%) |
Jul 13, 2020 | 3.640 | 3.690 | 3.510 | 3.520 | 234,008 | -0.18(-4.86%) |
Jul 10, 2020 | 3.660 | 3.750 | 3.620 | 3.700 | 217,900 | +0.00(+0.00%) |
Jul 09, 2020 | 3.810 | 3.830 | 3.630 | 3.700 | 824,399 | +0.00(+0.00%) |
Jul 08, 2020 | 3.710 | 3.750 | 3.620 | 3.700 | 146,886 | +0.03(+0.82%) |
Jul 07, 2020 | 3.800 | 3.907 | 3.510 | 3.670 | 430,630 | -0.27(-6.85%) |
Jul 06, 2020 | 4.600 | 4.700 | 3.770 | 3.940 | 3,926,679 | +0.28(+7.65%) |
Jul 02, 2020 | 3.650 | 3.690 | 3.580 | 3.660 | 116,600 | +0.02(+0.55%) |
Jul 01, 2020 | 3.670 | 3.710 | 3.590 | 3.640 | 101,039 | -0.05(-1.36%) |
Jun 30, 2020 | 3.630 | 3.740 | 3.630 | 3.690 | 87,368 | +0.03(+0.82%) |
Jun 29, 2020 | 3.750 | 3.750 | 3.630 | 3.660 | 58,114 | -0.02(-0.54%) |
Jun 26, 2020 | 3.890 | 3.890 | 3.640 | 3.680 | 124,300 | -0.17(-4.42%) |
Jun 25, 2020 | 3.730 | 4.190 | 3.730 | 3.850 | 719,465 | +0.10(+2.67%) |
Jun 24, 2020 | 3.780 | 3.840 | 3.580 | 3.750 | 80,646 | -0.07(-1.83%) |
Jun 23, 2020 | 3.900 | 3.920 | 3.760 | 3.820 | 81,938 | -0.04(-1.04%) |
Jun 22, 2020 | 3.880 | 3.920 | 3.760 | 3.860 | 156,097 | +0.10(+2.66%) |
Jun 19, 2020 | 3.800 | 3.890 | 3.750 | 3.760 | 69,200 | -0.07(-1.83%) |
Jun 18, 2020 | 3.810 | 3.890 | 3.740 | 3.830 | 140,456 | +0.05(+1.32%) |
Jun 17, 2020 | 3.650 | 3.850 | 3.560 | 3.780 | 200,623 | +0.11(+3.00%) |
Jun 16, 2020 | 3.740 | 3.770 | 3.600 | 3.670 | 169,340 | -0.05(-1.34%) |
Jun 15, 2020 | 3.700 | 3.900 | 3.500 | 3.720 | 654,188 | +0.14(+3.91%) |
Jun 12, 2020 | 3.530 | 3.640 | 3.500 | 3.580 | 228,500 | +0.12(+3.47%) |
Jun 11, 2020 | 3.750 | 3.750 | 3.420 | 3.460 | 201,716 | -0.31(-8.22%) |
Jun 10, 2020 | 3.860 | 3.870 | 3.650 | 3.770 | 209,198 | -0.03(-0.79%) |
Jun 09, 2020 | 3.910 | 3.940 | 3.680 | 3.800 | 211,217 | -0.05(-1.30%) |
Jun 08, 2020 | 3.770 | 3.920 | 3.750 | 3.850 | 168,384 | +0.06(+1.58%) |
Jun 05, 2020 | 3.900 | 3.900 | 3.760 | 3.790 | 127,900 | -0.05(-1.30%) |
Jun 04, 2020 | 3.690 | 4.070 | 3.690 | 3.840 | 338,838 | +0.14(+3.78%) |
Jun 03, 2020 | 3.670 | 3.800 | 3.670 | 3.700 | 71,558 | -0.01(-0.27%) |
Jun 02, 2020 | 3.790 | 3.830 | 3.700 | 3.710 | 53,633 | -0.10(-2.62%) |
Jun 01, 2020 | 3.780 | 3.840 | 3.700 | 3.810 | 53,067 | +0.05(+1.33%) |
May 29, 2020 | 3.740 | 3.780 | 3.625 | 3.760 | 94,100 | -0.02(-0.53%) |
May 28, 2020 | 3.830 | 3.900 | 3.730 | 3.780 | 54,292 | -0.03(-0.79%) |
May 27, 2020 | 4.090 | 4.170 | 3.660 | 3.810 | 258,115 | +0.07(+1.87%) |
May 26, 2020 | 3.880 | 3.902 | 3.700 | 3.740 | 135,928 | -0.10(-2.60%) |
May 22, 2020 | 3.790 | 3.850 | 3.740 | 3.840 | 68,300 | +0.03(+0.79%) |
May 21, 2020 | 3.810 | 3.870 | 3.740 | 3.810 | 88,218 | -0.03(-0.78%) |
May 20, 2020 | 3.850 | 3.960 | 3.730 | 3.840 | 138,598 | -0.05(-1.29%) |
May 19, 2020 | 3.750 | 4.000 | 3.670 | 3.890 | 198,630 | +0.11(+2.91%) |
May 18, 2020 | 3.760 | 3.920 | 3.740 | 3.780 | 109,754 | +0.05(+1.34%) |
May 15, 2020 | 3.570 | 4.040 | 3.570 | 3.730 | 367,300 | -0.55(-12.85%) |
May 14, 2020 | 4.280 | 4.600 | 4.240 | 4.280 | 243,638 | -0.09(-2.06%) |
May 13, 2020 | 4.360 | 4.690 | 4.330 | 4.370 | 158,926 | -0.05(-1.13%) |
May 12, 2020 | 4.750 | 4.750 | 4.410 | 4.420 | 163,567 | -0.16(-3.49%) |
May 11, 2020 | 4.360 | 4.720 | 4.325 | 4.580 | 237,352 | +0.23(+5.29%) |
May 08, 2020 | 4.290 | 4.490 | 4.210 | 4.350 | 88,000 | +0.03(+0.69%) |
May 07, 2020 | 4.260 | 4.410 | 4.180 | 4.320 | 111,654 | +0.04(+0.93%) |
May 06, 2020 | 4.400 | 4.440 | 4.190 | 4.280 | 151,163 | -0.10(-2.28%) |
May 05, 2020 | 4.650 | 4.650 | 4.209 | 4.380 | 386,803 | -0.32(-6.81%) |
May 04, 2020 | 4.400 | 4.710 | 4.230 | 4.700 | 364,942 | +0.10(+2.17%) |