Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.052 | 3.101 | 2.944 | 2.983 | 1,807,094 | -0.10(-3.18%) |
Jul 30, 2020 | 2.895 | 3.121 | 2.836 | 3.081 | 2,208,948 | +0.16(+5.37%) |
Jul 29, 2020 | 3.013 | 3.052 | 2.875 | 2.924 | 3,017,357 | -0.11(-3.56%) |
Jul 28, 2020 | 3.140 | 3.219 | 2.983 | 3.032 | 3,909,233 | -0.10(-3.13%) |
Jul 27, 2020 | 3.160 | 3.209 | 3.072 | 3.131 | 2,245,489 | -0.05(-1.54%) |
Jul 24, 2020 | 3.356 | 3.366 | 3.160 | 3.180 | 2,498,689 | -0.16(-4.71%) |
Jul 23, 2020 | 3.464 | 3.484 | 3.307 | 3.337 | 2,135,489 | -0.13(-3.68%) |
Jul 22, 2020 | 3.533 | 3.550 | 3.268 | 3.464 | 10,016,378 | -0.08(-2.22%) |
Jul 21, 2020 | 3.660 | 3.700 | 3.454 | 3.543 | 2,543,073 | -0.11(-2.96%) |
Jul 20, 2020 | 3.641 | 3.778 | 3.543 | 3.651 | 2,095,256 | +0.12(+3.33%) |
Jul 17, 2020 | 3.454 | 3.562 | 3.454 | 3.533 | 1,520,246 | +0.05(+1.41%) |
Jul 16, 2020 | 3.572 | 3.572 | 3.356 | 3.484 | 2,353,924 | -0.14(-3.79%) |
Jul 15, 2020 | 3.572 | 3.631 | 3.494 | 3.621 | 1,775,778 | +0.08(+2.22%) |
Jul 14, 2020 | 3.474 | 3.562 | 3.405 | 3.543 | 1,775,964 | +0.07(+1.98%) |
Jul 13, 2020 | 3.729 | 3.749 | 3.474 | 3.474 | 2,249,949 | -0.25(-6.60%) |
Jul 10, 2020 | 3.935 | 3.935 | 3.690 | 3.719 | 1,662,804 | -0.13(-3.32%) |
Jul 09, 2020 | 3.857 | 3.935 | 3.822 | 3.847 | 1,399,426 | -0.01(-0.25%) |
Jul 08, 2020 | 3.945 | 3.965 | 3.827 | 3.857 | 1,574,701 | -0.07(-1.75%) |
Jul 07, 2020 | 3.827 | 3.984 | 3.827 | 3.925 | 1,313,341 | +0.04(+1.01%) |
Jul 06, 2020 | 3.965 | 3.994 | 3.857 | 3.886 | 1,318,488 | -0.06(-1.49%) |
Jul 02, 2020 | 4.014 | 4.033 | 3.871 | 3.945 | 1,274,565 | +0.00(+0.00%) |
Jul 01, 2020 | 3.925 | 3.979 | 3.813 | 3.945 | 1,561,759 | +0.09(+2.29%) |
Jun 30, 2020 | 3.857 | 3.965 | 3.778 | 3.857 | 2,385,330 | -0.04(-1.01%) |
Jun 29, 2020 | 3.906 | 4.151 | 3.837 | 3.896 | 2,675,987 | +0.00(+0.00%) |
Jun 26, 2020 | 3.994 | 4.097 | 3.867 | 3.896 | 6,685,557 | -0.20(-4.80%) |
Jun 25, 2020 | 4.073 | 4.298 | 3.935 | 4.092 | 2,825,065 | -0.01(-0.24%) |
Jun 24, 2020 | 4.043 | 4.181 | 3.876 | 4.102 | 2,658,942 | +0.03(+0.72%) |
Jun 23, 2020 | 4.102 | 4.161 | 3.994 | 4.073 | 2,700,658 | -0.08(-1.89%) |
Jun 22, 2020 | 3.925 | 4.171 | 3.690 | 4.151 | 5,353,566 | +0.39(+10.44%) |
Jun 19, 2020 | 3.670 | 3.857 | 3.670 | 3.759 | 7,578,710 | +0.10(+2.68%) |
Jun 18, 2020 | 3.484 | 3.690 | 3.484 | 3.660 | 1,686,335 | +0.14(+3.90%) |
Jun 17, 2020 | 3.464 | 3.641 | 3.464 | 3.523 | 1,915,710 | +0.03(+0.84%) |
Jun 16, 2020 | 3.582 | 3.631 | 3.445 | 3.494 | 2,397,556 | -0.05(-1.39%) |
Jun 15, 2020 | 3.366 | 3.572 | 3.307 | 3.543 | 2,580,971 | +0.12(+3.44%) |
Jun 12, 2020 | 3.572 | 3.592 | 3.180 | 3.425 | 3,105,810 | -0.11(-3.06%) |
Jun 11, 2020 | 3.837 | 3.867 | 3.523 | 3.533 | 2,540,307 | -0.39(-10.00%) |
Jun 10, 2020 | 3.680 | 4.024 | 3.670 | 3.925 | 3,046,724 | +0.23(+6.10%) |
Jun 09, 2020 | 3.680 | 3.739 | 3.621 | 3.700 | 1,696,083 | -0.02(-0.53%) |
Jun 08, 2020 | 3.837 | 3.906 | 3.621 | 3.719 | 2,515,823 | -0.06(-1.56%) |
Jun 05, 2020 | 3.660 | 3.867 | 3.562 | 3.778 | 2,411,361 | +0.12(+3.22%) |
Jun 04, 2020 | 3.631 | 3.857 | 3.602 | 3.660 | 2,790,621 | -0.03(-0.80%) |
Jun 03, 2020 | 4.102 | 4.102 | 3.670 | 3.690 | 5,025,493 | -0.30(-7.62%) |
Jun 02, 2020 | 4.603 | 4.691 | 3.857 | 3.994 | 10,947,540 | -0.18(-4.24%) |
Jun 01, 2020 | 3.749 | 4.220 | 3.690 | 4.171 | 10,279,318 | +0.51(+13.94%) |
May 29, 2020 | 2.895 | 3.719 | 2.836 | 3.660 | 16,631,914 | +0.83(+29.51%) |
May 28, 2020 | 2.748 | 2.885 | 2.679 | 2.826 | 4,222,950 | +0.13(+4.73%) |
May 27, 2020 | 2.601 | 2.777 | 2.483 | 2.699 | 4,963,018 | +0.21(+8.27%) |
May 26, 2020 | 2.532 | 2.601 | 2.463 | 2.493 | 3,187,115 | +0.04(+1.60%) |
May 22, 2020 | 2.453 | 2.552 | 2.409 | 2.453 | 2,240,373 | +0.01(+0.40%) |
May 21, 2020 | 2.473 | 2.483 | 2.385 | 2.444 | 1,638,005 | -0.01(-0.40%) |
May 20, 2020 | 2.493 | 2.542 | 2.404 | 2.453 | 2,435,400 | +0.02(+0.81%) |
May 19, 2020 | 2.463 | 2.591 | 2.414 | 2.434 | 2,830,008 | -0.02(-0.80%) |
May 18, 2020 | 2.434 | 2.483 | 2.355 | 2.453 | 2,873,733 | +0.12(+5.04%) |
May 15, 2020 | 2.287 | 2.385 | 2.257 | 2.336 | 2,996,267 | +0.09(+3.93%) |
May 14, 2020 | 2.453 | 2.473 | 2.237 | 2.247 | 5,577,141 | -0.24(-9.49%) |
May 13, 2020 | 2.512 | 2.689 | 2.375 | 2.483 | 3,751,175 | -0.03(-1.17%) |
May 12, 2020 | 2.561 | 2.718 | 2.512 | 2.512 | 2,149,328 | -0.07(-2.66%) |
May 11, 2020 | 2.444 | 2.591 | 2.414 | 2.581 | 1,511,443 | +0.10(+3.95%) |
May 08, 2020 | 2.483 | 2.571 | 2.444 | 2.483 | 1,270,285 | -0.01(-0.39%) |
May 07, 2020 | 2.601 | 2.630 | 2.287 | 2.493 | 3,105,354 | -0.10(-3.79%) |
May 06, 2020 | 2.552 | 2.610 | 2.493 | 2.591 | 2,482,576 | +0.09(+3.53%) |
May 05, 2020 | 2.581 | 2.679 | 2.483 | 2.502 | 5,423,625 | -0.01(-0.39%) |
May 04, 2020 | 2.424 | 2.522 | 2.375 | 2.512 | 1,206,545 | +0.10(+4.07%) |