Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.456 | 3.477 | 3.339 | 3.357 | 1,313,397 | -0.05(-1.58%) |
Jul 30, 2020 | 3.375 | 3.420 | 3.339 | 3.411 | 1,935,024 | -0.17(-4.77%) |
Jul 29, 2020 | 3.429 | 3.600 | 3.384 | 3.582 | 1,990,462 | +0.20(+5.85%) |
Jul 28, 2020 | 3.393 | 3.483 | 3.366 | 3.384 | 1,714,768 | +0.04(+1.08%) |
Jul 27, 2020 | 3.375 | 3.402 | 3.330 | 3.348 | 2,479,323 | -0.11(-3.13%) |
Jul 24, 2020 | 3.573 | 3.600 | 3.456 | 3.456 | 1,585,920 | -0.21(-5.65%) |
Jul 23, 2020 | 3.627 | 3.713 | 3.609 | 3.663 | 2,429,097 | +0.14(+4.09%) |
Jul 22, 2020 | 3.492 | 3.555 | 3.483 | 3.519 | 936,466 | -0.05(-1.26%) |
Jul 21, 2020 | 3.600 | 3.651 | 3.528 | 3.564 | 1,912,198 | +0.11(+3.12%) |
Jul 20, 2020 | 3.348 | 3.483 | 3.321 | 3.456 | 2,121,172 | +0.05(+1.59%) |
Jul 17, 2020 | 3.447 | 3.454 | 3.375 | 3.402 | 3,498,912 | -0.15(-4.30%) |
Jul 16, 2020 | 3.600 | 3.618 | 3.528 | 3.555 | 4,250,892 | -0.29(-7.49%) |
Jul 15, 2020 | 3.726 | 3.870 | 3.708 | 3.843 | 2,525,658 | +0.19(+5.17%) |
Jul 14, 2020 | 3.636 | 3.681 | 3.582 | 3.654 | 3,136,651 | -0.05(-1.22%) |
Jul 13, 2020 | 3.807 | 3.861 | 3.690 | 3.699 | 2,952,060 | -0.15(-3.97%) |
Jul 10, 2020 | 3.825 | 3.870 | 3.771 | 3.852 | 3,931,526 | -0.11(-2.73%) |
Jul 09, 2020 | 4.249 | 4.249 | 3.861 | 3.960 | 3,325,136 | -0.30(-6.98%) |
Jul 08, 2020 | 4.240 | 4.276 | 4.159 | 4.258 | 2,083,941 | +0.24(+6.05%) |
Jul 07, 2020 | 4.312 | 4.330 | 4.014 | 4.014 | 5,188,494 | -1.05(-20.78%) |
Jul 06, 2020 | 5.014 | 5.131 | 4.951 | 5.068 | 938,198 | +0.01(+0.18%) |
Jul 02, 2020 | 5.131 | 5.185 | 5.032 | 5.059 | 660,698 | +0.05(+1.08%) |
Jul 01, 2020 | 4.942 | 5.077 | 4.942 | 5.005 | 1,426,300 | +0.07(+1.46%) |
Jun 30, 2020 | 4.843 | 4.950 | 4.789 | 4.933 | 814,607 | +0.00(+0.00%) |
Jun 29, 2020 | 4.807 | 4.951 | 4.753 | 4.933 | 981,875 | +0.10(+2.05%) |
Jun 26, 2020 | 4.960 | 4.978 | 4.789 | 4.834 | 1,377,834 | -0.15(-3.07%) |
Jun 25, 2020 | 4.861 | 5.014 | 4.820 | 4.987 | 1,245,802 | +0.08(+1.65%) |
Jun 24, 2020 | 5.068 | 5.068 | 4.861 | 4.906 | 2,128,009 | -0.50(-9.17%) |
Jun 23, 2020 | 5.536 | 5.558 | 5.338 | 5.401 | 831,334 | -0.09(-1.64%) |
Jun 22, 2020 | 5.410 | 5.491 | 5.347 | 5.491 | 637,692 | +0.12(+2.18%) |
Jun 19, 2020 | 5.401 | 5.482 | 5.248 | 5.374 | 2,763,556 | +0.14(+2.75%) |
Jun 18, 2020 | 5.122 | 5.288 | 5.077 | 5.230 | 996,425 | +0.03(+0.52%) |
Jun 17, 2020 | 5.374 | 5.387 | 5.194 | 5.203 | 876,220 | -0.12(-2.20%) |
Jun 16, 2020 | 5.500 | 5.520 | 5.239 | 5.320 | 1,158,821 | +0.11(+2.07%) |
Jun 15, 2020 | 5.023 | 5.293 | 4.951 | 5.212 | 1,217,262 | +0.09(+1.76%) |
Jun 12, 2020 | 5.257 | 5.311 | 4.996 | 5.122 | 674,141 | +0.16(+3.27%) |
Jun 11, 2020 | 5.077 | 5.266 | 4.960 | 4.960 | 1,205,756 | -0.60(-10.84%) |
Jun 10, 2020 | 5.698 | 5.725 | 5.518 | 5.563 | 1,194,761 | -0.33(-5.65%) |
Jun 09, 2020 | 6.013 | 6.013 | 5.833 | 5.896 | 1,340,360 | -0.29(-4.66%) |
Jun 08, 2020 | 6.256 | 6.265 | 5.995 | 6.184 | 1,513,672 | +0.35(+6.02%) |
Jun 05, 2020 | 5.914 | 6.049 | 5.815 | 5.833 | 1,646,246 | +0.36(+6.58%) |
Jun 04, 2020 | 5.464 | 5.594 | 5.383 | 5.473 | 1,411,304 | -0.07(-1.30%) |
Jun 03, 2020 | 5.473 | 5.554 | 5.410 | 5.545 | 1,499,628 | +0.48(+9.41%) |
Jun 02, 2020 | 5.257 | 5.311 | 4.987 | 5.068 | 1,565,551 | -0.02(-0.35%) |
Jun 01, 2020 | 4.807 | 5.086 | 4.753 | 5.086 | 1,920,848 | +0.68(+15.31%) |
May 29, 2020 | 4.645 | 4.672 | 4.411 | 4.411 | 5,117,606 | -0.59(-11.71%) |
May 28, 2020 | 5.014 | 5.171 | 4.888 | 4.996 | 911,135 | +0.01(+0.18%) |
May 27, 2020 | 5.131 | 5.185 | 4.843 | 4.987 | 892,856 | -0.02(-0.36%) |
May 26, 2020 | 4.969 | 5.050 | 4.919 | 5.005 | 990,257 | +0.24(+5.10%) |
May 22, 2020 | 4.690 | 4.780 | 4.627 | 4.762 | 644,811 | +0.14(+2.92%) |
May 21, 2020 | 4.636 | 4.798 | 4.537 | 4.627 | 904,118 | -0.11(-2.28%) |
May 20, 2020 | 4.780 | 4.845 | 4.672 | 4.735 | 1,031,164 | -0.21(-4.19%) |
May 19, 2020 | 5.113 | 5.131 | 4.825 | 4.942 | 1,376,659 | +0.17(+3.58%) |
May 18, 2020 | 4.699 | 4.798 | 4.663 | 4.771 | 1,081,084 | +0.26(+5.79%) |
May 15, 2020 | 4.483 | 4.582 | 4.411 | 4.510 | 1,484,932 | -0.07(-1.57%) |
May 14, 2020 | 4.339 | 4.582 | 4.235 | 4.582 | 1,039,161 | -0.02(-0.39%) |
May 13, 2020 | 4.789 | 4.807 | 4.483 | 4.600 | 1,251,963 | -0.28(-5.72%) |
May 12, 2020 | 5.050 | 5.095 | 4.879 | 4.879 | 705,177 | -0.15(-3.04%) |
May 11, 2020 | 4.978 | 5.059 | 4.897 | 5.032 | 1,350,059 | -0.43(-7.91%) |
May 08, 2020 | 5.356 | 5.491 | 5.311 | 5.464 | 769,907 | +0.19(+3.58%) |
May 07, 2020 | 5.311 | 5.419 | 5.212 | 5.275 | 902,570 | +0.14(+2.81%) |
May 06, 2020 | 5.338 | 5.374 | 5.095 | 5.131 | 766,388 | -0.04(-0.87%) |
May 05, 2020 | 5.293 | 5.428 | 5.140 | 5.176 | 1,692,198 | +0.05(+1.05%) |
May 04, 2020 | 5.113 | 5.239 | 4.969 | 5.122 | 2,180,278 | +0.08(+1.61%) |