Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.420 | 4.420 | 4.140 | 4.280 | 1,394,700 | -0.10(-2.28%) |
Jul 30, 2020 | 4.310 | 4.440 | 4.270 | 4.380 | 806,236 | +0.04(+0.92%) |
Jul 29, 2020 | 4.520 | 4.550 | 4.250 | 4.340 | 1,286,499 | -0.10(-2.25%) |
Jul 28, 2020 | 4.530 | 4.560 | 4.350 | 4.440 | 1,185,861 | -0.10(-2.20%) |
Jul 27, 2020 | 4.330 | 4.780 | 4.320 | 4.540 | 2,721,687 | +0.28(+6.57%) |
Jul 24, 2020 | 4.130 | 4.270 | 4.060 | 4.260 | 1,245,200 | +0.06(+1.43%) |
Jul 23, 2020 | 4.210 | 4.280 | 4.100 | 4.200 | 906,982 | +0.01(+0.24%) |
Jul 22, 2020 | 4.250 | 4.280 | 4.070 | 4.190 | 826,503 | -0.06(-1.41%) |
Jul 21, 2020 | 4.100 | 4.310 | 4.050 | 4.250 | 1,242,723 | +0.16(+3.91%) |
Jul 20, 2020 | 4.120 | 4.170 | 4.010 | 4.090 | 1,132,583 | -0.05(-1.21%) |
Jul 17, 2020 | 4.300 | 4.340 | 4.140 | 4.140 | 925,100 | -0.18(-4.06%) |
Jul 16, 2020 | 4.230 | 4.380 | 4.150 | 4.315 | 1,056,191 | +0.04(+0.82%) |
Jul 15, 2020 | 4.670 | 4.740 | 4.250 | 4.280 | 1,525,921 | -0.29(-6.35%) |
Jul 14, 2020 | 4.160 | 4.590 | 4.100 | 4.570 | 2,130,321 | +0.36(+8.55%) |
Jul 13, 2020 | 4.400 | 4.450 | 4.200 | 4.210 | 1,619,785 | -0.22(-4.97%) |
Jul 10, 2020 | 4.350 | 4.520 | 4.310 | 4.430 | 1,092,600 | +0.07(+1.61%) |
Jul 09, 2020 | 4.600 | 4.620 | 4.280 | 4.360 | 1,661,877 | -0.26(-5.63%) |
Jul 08, 2020 | 4.640 | 4.690 | 4.460 | 4.620 | 1,262,928 | +0.03(+0.65%) |
Jul 07, 2020 | 4.750 | 4.750 | 4.540 | 4.590 | 1,534,749 | -0.17(-3.57%) |
Jul 06, 2020 | 4.990 | 5.090 | 4.700 | 4.760 | 3,865,672 | -0.02(-0.42%) |
Jul 02, 2020 | 4.630 | 4.970 | 4.576 | 4.780 | 2,890,700 | +0.25(+5.52%) |
Jul 01, 2020 | 4.250 | 4.750 | 4.230 | 4.530 | 2,847,942 | +0.26(+6.09%) |
Jun 30, 2020 | 4.120 | 4.350 | 4.110 | 4.270 | 1,340,045 | +0.09(+2.15%) |
Jun 29, 2020 | 4.120 | 4.330 | 4.100 | 4.180 | 1,468,756 | -0.05(-1.18%) |
Jun 26, 2020 | 4.140 | 4.230 | 3.930 | 4.230 | 3,617,200 | +0.19(+4.70%) |
Jun 25, 2020 | 3.980 | 4.090 | 3.880 | 4.040 | 1,821,445 | -0.05(-1.22%) |
Jun 24, 2020 | 4.170 | 4.280 | 3.950 | 4.090 | 1,910,060 | -0.15(-3.54%) |
Jun 23, 2020 | 4.590 | 4.590 | 4.120 | 4.240 | 2,322,201 | -0.17(-3.85%) |
Jun 22, 2020 | 3.940 | 4.510 | 3.820 | 4.410 | 3,577,773 | +0.49(+12.50%) |
Jun 19, 2020 | 4.010 | 4.050 | 3.865 | 3.920 | 1,511,300 | +0.01(+0.26%) |
Jun 18, 2020 | 3.800 | 4.060 | 3.780 | 3.910 | 1,683,464 | +0.06(+1.56%) |
Jun 17, 2020 | 3.990 | 4.010 | 3.780 | 3.850 | 2,193,240 | -0.13(-3.27%) |
Jun 16, 2020 | 3.970 | 4.090 | 3.820 | 3.980 | 2,158,861 | +0.11(+2.84%) |
Jun 15, 2020 | 3.820 | 3.960 | 3.730 | 3.870 | 2,011,440 | -0.02(-0.51%) |
Jun 12, 2020 | 3.900 | 4.025 | 3.740 | 3.890 | 2,376,000 | +0.15(+4.01%) |
Jun 11, 2020 | 3.880 | 3.940 | 3.670 | 3.740 | 3,803,897 | -0.31(-7.65%) |
Jun 10, 2020 | 4.530 | 4.550 | 3.950 | 4.050 | 5,301,144 | -0.27(-6.25%) |
Jun 09, 2020 | 4.350 | 4.450 | 4.200 | 4.320 | 2,632,775 | -0.10(-2.26%) |
Jun 08, 2020 | 4.770 | 4.820 | 4.340 | 4.420 | 4,368,571 | -0.26(-5.56%) |
Jun 05, 2020 | 5.150 | 5.150 | 4.600 | 4.680 | 3,496,400 | -0.20(-4.10%) |
Jun 04, 2020 | 4.510 | 5.300 | 4.430 | 4.880 | 8,171,586 | -0.15(-2.98%) |
Jun 03, 2020 | 5.090 | 5.320 | 4.860 | 5.030 | 4,806,781 | +0.17(+3.50%) |
Jun 02, 2020 | 5.110 | 5.270 | 4.660 | 4.860 | 7,015,051 | -0.49(-9.16%) |
Jun 01, 2020 | 3.850 | 6.070 | 3.750 | 5.350 | 24,073,512 | +1.62(+43.43%) |
May 29, 2020 | 3.160 | 3.730 | 3.120 | 3.730 | 2,064,400 | +0.56(+17.67%) |
May 28, 2020 | 3.380 | 3.410 | 3.130 | 3.170 | 1,532,461 | -0.19(-5.65%) |
May 27, 2020 | 3.550 | 3.580 | 3.270 | 3.360 | 2,008,118 | -0.20(-5.62%) |
May 26, 2020 | 3.610 | 3.690 | 3.520 | 3.560 | 1,540,938 | +0.04(+1.14%) |
May 22, 2020 | 3.700 | 3.730 | 3.465 | 3.520 | 1,583,400 | -0.13(-3.56%) |
May 21, 2020 | 3.700 | 3.850 | 3.570 | 3.650 | 2,177,318 | +0.04(+1.11%) |
May 20, 2020 | 3.540 | 3.710 | 3.490 | 3.610 | 1,732,127 | +0.07(+1.98%) |
May 19, 2020 | 3.510 | 3.740 | 3.470 | 3.540 | 2,666,860 | +0.03(+0.85%) |
May 18, 2020 | 3.490 | 3.780 | 3.450 | 3.510 | 2,374,771 | +0.08(+2.33%) |
May 15, 2020 | 3.190 | 3.450 | 3.110 | 3.430 | 1,369,100 | +0.29(+9.24%) |
May 14, 2020 | 3.170 | 3.260 | 3.060 | 3.140 | 1,853,591 | -0.08(-2.48%) |
May 13, 2020 | 3.250 | 3.500 | 3.080 | 3.220 | 2,288,059 | -0.05(-1.53%) |
May 12, 2020 | 3.530 | 3.770 | 3.210 | 3.270 | 5,088,234 | -0.22(-6.30%) |
May 11, 2020 | 2.670 | 3.700 | 2.650 | 3.490 | 6,569,758 | +0.81(+30.22%) |
May 08, 2020 | 2.460 | 2.700 | 2.260 | 2.680 | 2,120,800 | +0.16(+6.35%) |
May 07, 2020 | 2.380 | 2.570 | 2.350 | 2.520 | 1,560,435 | +0.18(+7.69%) |
May 06, 2020 | 2.450 | 2.450 | 2.230 | 2.340 | 2,183,953 | -0.07(-2.90%) |
May 05, 2020 | 2.470 | 2.510 | 2.280 | 2.410 | 2,438,909 | +0.01(+0.42%) |
May 04, 2020 | 2.560 | 2.560 | 2.320 | 2.400 | 1,158,748 | -0.09(-3.61%) |