Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.750 | 4.780 | 4.650 | 4.740 | 2,165,900 | +0.00(+0.00%) |
Jul 30, 2020 | 4.770 | 4.830 | 4.680 | 4.740 | 3,197,303 | -0.13(-2.67%) |
Jul 29, 2020 | 4.730 | 4.910 | 4.680 | 4.870 | 3,937,168 | +0.21(+4.51%) |
Jul 28, 2020 | 4.700 | 4.740 | 4.620 | 4.660 | 2,635,228 | -0.03(-0.64%) |
Jul 27, 2020 | 4.650 | 4.700 | 4.560 | 4.690 | 2,975,576 | +0.04(+0.86%) |
Jul 24, 2020 | 4.680 | 4.700 | 4.600 | 4.650 | 3,103,700 | -0.09(-1.90%) |
Jul 23, 2020 | 4.770 | 4.850 | 4.710 | 4.740 | 3,279,463 | -0.05(-1.04%) |
Jul 22, 2020 | 4.800 | 4.900 | 4.773 | 4.790 | 2,395,528 | -0.06(-1.24%) |
Jul 21, 2020 | 5.050 | 5.060 | 4.840 | 4.850 | 3,336,932 | -0.14(-2.81%) |
Jul 20, 2020 | 4.820 | 5.025 | 4.820 | 4.990 | 3,241,126 | +0.19(+3.96%) |
Jul 17, 2020 | 4.630 | 4.845 | 4.630 | 4.800 | 2,793,900 | +0.15(+3.23%) |
Jul 16, 2020 | 4.650 | 4.685 | 4.570 | 4.650 | 2,075,283 | -0.06(-1.27%) |
Jul 15, 2020 | 4.650 | 4.730 | 4.610 | 4.710 | 3,575,771 | +0.13(+2.84%) |
Jul 14, 2020 | 4.550 | 4.610 | 4.450 | 4.580 | 3,662,843 | +0.00(+0.00%) |
Jul 13, 2020 | 4.750 | 4.790 | 4.560 | 4.580 | 3,526,153 | -0.15(-3.17%) |
Jul 10, 2020 | 4.770 | 4.810 | 4.695 | 4.730 | 2,852,000 | -0.08(-1.66%) |
Jul 09, 2020 | 4.850 | 4.860 | 4.690 | 4.810 | 2,714,799 | -0.03(-0.62%) |
Jul 08, 2020 | 4.800 | 4.860 | 4.740 | 4.840 | 2,486,563 | +0.04(+0.83%) |
Jul 07, 2020 | 4.990 | 5.000 | 4.790 | 4.800 | 2,831,925 | -0.22(-4.38%) |
Jul 06, 2020 | 4.930 | 5.080 | 4.920 | 5.020 | 4,576,075 | +0.17(+3.51%) |
Jul 02, 2020 | 4.790 | 4.945 | 4.770 | 4.850 | 6,370,600 | +0.07(+1.46%) |
Jul 01, 2020 | 4.850 | 4.850 | 4.730 | 4.780 | 3,522,374 | -0.11(-2.25%) |
Jun 30, 2020 | 4.780 | 4.900 | 4.740 | 4.890 | 4,431,622 | +0.09(+1.87%) |
Jun 29, 2020 | 4.760 | 4.840 | 4.645 | 4.800 | 4,447,189 | +0.08(+1.69%) |
Jun 26, 2020 | 4.860 | 4.920 | 4.720 | 4.720 | 4,769,200 | -0.13(-2.68%) |
Jun 25, 2020 | 4.630 | 4.890 | 4.610 | 4.850 | 7,952,609 | -0.07(-1.42%) |
Jun 24, 2020 | 5.080 | 5.080 | 4.850 | 4.920 | 7,799,580 | -0.18(-3.53%) |
Jun 23, 2020 | 5.180 | 5.240 | 5.080 | 5.100 | 4,455,916 | -0.02(-0.39%) |
Jun 22, 2020 | 5.130 | 5.240 | 5.080 | 5.120 | 5,146,823 | +0.06(+1.19%) |
Jun 19, 2020 | 5.140 | 5.160 | 4.945 | 5.060 | 8,341,700 | -0.02(-0.39%) |
Jun 18, 2020 | 5.080 | 5.140 | 5.010 | 5.080 | 3,758,223 | -0.02(-0.39%) |
Jun 17, 2020 | 5.300 | 5.360 | 5.090 | 5.100 | 3,607,989 | -0.12(-2.30%) |
Jun 16, 2020 | 5.200 | 5.290 | 5.110 | 5.220 | 5,589,399 | +0.23(+4.61%) |
Jun 15, 2020 | 5.070 | 5.080 | 4.910 | 4.990 | 6,490,759 | -0.26(-4.95%) |
Jun 12, 2020 | 5.240 | 5.350 | 5.150 | 5.250 | 4,118,200 | +0.22(+4.37%) |
Jun 11, 2020 | 5.260 | 5.325 | 5.020 | 5.030 | 5,893,397 | -0.54(-9.69%) |
Jun 10, 2020 | 5.630 | 5.680 | 5.495 | 5.570 | 2,855,396 | -0.04(-0.71%) |
Jun 09, 2020 | 5.720 | 5.730 | 5.490 | 5.610 | 3,714,605 | -0.18(-3.11%) |
Jun 08, 2020 | 5.670 | 5.840 | 5.550 | 5.790 | 6,198,686 | +0.32(+5.85%) |
Jun 05, 2020 | 5.340 | 5.555 | 5.310 | 5.470 | 5,841,900 | +0.24(+4.59%) |
Jun 04, 2020 | 5.200 | 5.320 | 5.160 | 5.230 | 4,553,998 | +0.02(+0.38%) |
Jun 03, 2020 | 5.380 | 5.430 | 5.160 | 5.210 | 5,689,605 | -0.15(-2.80%) |
Jun 02, 2020 | 5.300 | 5.500 | 5.030 | 5.360 | 19,718,916 | +0.44(+8.94%) |
Jun 01, 2020 | 4.640 | 4.990 | 4.590 | 4.920 | 17,254,596 | +0.28(+6.03%) |
May 29, 2020 | 4.580 | 4.660 | 4.510 | 4.640 | 4,071,600 | +0.06(+1.31%) |
May 28, 2020 | 4.670 | 4.720 | 4.580 | 4.580 | 3,471,945 | -0.05(-1.08%) |
May 27, 2020 | 4.710 | 4.730 | 4.550 | 4.630 | 4,856,523 | -0.01(-0.22%) |
May 26, 2020 | 4.700 | 4.800 | 4.620 | 4.640 | 5,213,405 | +0.10(+2.20%) |
May 22, 2020 | 4.540 | 4.595 | 4.480 | 4.540 | 2,244,500 | +0.00(+0.00%) |
May 21, 2020 | 4.640 | 4.690 | 4.500 | 4.540 | 3,137,206 | -0.11(-2.37%) |
May 20, 2020 | 4.600 | 4.776 | 4.560 | 4.650 | 3,835,977 | +0.16(+3.56%) |
May 19, 2020 | 4.510 | 4.598 | 4.460 | 4.490 | 3,895,942 | +0.00(+0.00%) |
May 18, 2020 | 4.580 | 4.640 | 4.480 | 4.490 | 3,880,059 | +0.07(+1.58%) |
May 15, 2020 | 4.390 | 4.490 | 4.370 | 4.420 | 3,104,400 | -0.04(-0.90%) |
May 14, 2020 | 4.360 | 4.490 | 4.272 | 4.460 | 5,701,986 | +0.00(+0.00%) |
May 13, 2020 | 4.490 | 4.600 | 4.350 | 4.460 | 7,800,722 | -0.04(-0.89%) |
May 12, 2020 | 4.560 | 4.680 | 4.490 | 4.500 | 4,234,226 | -0.08(-1.75%) |
May 11, 2020 | 4.620 | 4.675 | 4.530 | 4.580 | 3,858,657 | -0.13(-2.76%) |
May 08, 2020 | 4.650 | 4.750 | 4.585 | 4.710 | 4,837,000 | +0.11(+2.39%) |
May 07, 2020 | 4.630 | 4.740 | 4.495 | 4.600 | 6,126,429 | +0.11(+2.45%) |
May 06, 2020 | 4.300 | 4.620 | 4.300 | 4.490 | 5,931,359 | +0.22(+5.15%) |
May 05, 2020 | 4.350 | 4.410 | 4.255 | 4.270 | 4,529,235 | +0.01(+0.23%) |
May 04, 2020 | 4.060 | 4.285 | 4.020 | 4.260 | 4,808,745 | +0.19(+4.67%) |