Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.866 | 3.942 | 3.771 | 3.861 | 66,804 | -0.00(-0.11%) |
Jul 30, 2020 | 4.033 | 4.033 | 3.853 | 3.866 | 34,736 | -0.08(-2.06%) |
Jul 29, 2020 | 3.942 | 3.965 | 3.888 | 3.947 | 28,477 | +0.04(+1.04%) |
Jul 28, 2020 | 3.970 | 3.970 | 3.789 | 3.906 | 79,601 | -0.05(-1.37%) |
Jul 27, 2020 | 3.997 | 3.997 | 3.902 | 3.960 | 40,164 | +0.01(+0.34%) |
Jul 24, 2020 | 4.056 | 4.056 | 3.942 | 3.947 | 75,238 | -0.10(-2.56%) |
Jul 23, 2020 | 4.055 | 4.118 | 4.033 | 4.051 | 78,791 | +0.02(+0.45%) |
Jul 22, 2020 | 4.055 | 4.060 | 4.033 | 4.033 | 26,639 | -0.02(-0.56%) |
Jul 21, 2020 | 3.974 | 4.082 | 3.974 | 4.055 | 19,220 | +0.09(+2.27%) |
Jul 20, 2020 | 4.069 | 4.145 | 3.942 | 3.965 | 100,069 | -0.07(-1.79%) |
Jul 17, 2020 | 4.100 | 4.145 | 4.033 | 4.037 | 72,353 | -0.04(-0.99%) |
Jul 16, 2020 | 4.109 | 4.109 | 4.060 | 4.078 | 22,569 | -0.00(-0.11%) |
Jul 15, 2020 | 4.123 | 4.159 | 4.069 | 4.082 | 20,955 | +0.04(+0.89%) |
Jul 14, 2020 | 4.091 | 4.096 | 4.046 | 4.046 | 28,137 | -0.04(-0.88%) |
Jul 13, 2020 | 4.190 | 4.190 | 4.060 | 4.082 | 36,569 | -0.11(-2.58%) |
Jul 10, 2020 | 4.168 | 4.228 | 4.060 | 4.190 | 34,622 | +0.01(+0.22%) |
Jul 09, 2020 | 4.231 | 4.231 | 4.055 | 4.181 | 33,218 | -0.03(-0.75%) |
Jul 08, 2020 | 4.181 | 4.226 | 4.181 | 4.213 | 18,401 | +0.01(+0.14%) |
Jul 07, 2020 | 4.177 | 4.325 | 4.159 | 4.207 | 42,599 | +0.03(+0.83%) |
Jul 06, 2020 | 4.154 | 4.346 | 4.117 | 4.172 | 129,010 | +0.14(+3.46%) |
Jul 02, 2020 | 4.078 | 4.154 | 4.024 | 4.033 | 17,755 | -0.05(-1.11%) |
Jul 01, 2020 | 4.078 | 4.212 | 4.055 | 4.078 | 44,426 | +0.01(+0.33%) |
Jun 30, 2020 | 3.839 | 4.145 | 3.839 | 4.064 | 73,809 | +0.18(+4.52%) |
Jun 29, 2020 | 4.177 | 4.181 | 3.785 | 3.888 | 191,753 | -0.31(-7.40%) |
Jun 26, 2020 | 4.244 | 4.416 | 4.145 | 4.199 | 43,056 | -0.13(-2.92%) |
Jun 25, 2020 | 4.244 | 4.407 | 4.244 | 4.325 | 39,527 | +0.05(+1.05%) |
Jun 24, 2020 | 4.303 | 4.389 | 4.055 | 4.280 | 153,464 | -0.01(-0.21%) |
Jun 23, 2020 | 4.294 | 4.416 | 4.280 | 4.289 | 70,921 | -0.04(-0.83%) |
Jun 22, 2020 | 4.289 | 4.407 | 4.289 | 4.325 | 37,969 | +0.04(+0.84%) |
Jun 19, 2020 | 4.321 | 4.325 | 4.231 | 4.289 | 23,303 | +0.03(+0.63%) |
Jun 18, 2020 | 4.325 | 4.352 | 4.213 | 4.262 | 97,075 | -0.02(-0.42%) |
Jun 17, 2020 | 4.375 | 4.443 | 4.280 | 4.280 | 55,385 | -0.10(-2.18%) |
Jun 16, 2020 | 4.690 | 4.690 | 4.334 | 4.376 | 43,358 | -0.01(-0.18%) |
Jun 15, 2020 | 4.303 | 4.587 | 4.271 | 4.384 | 144,959 | -0.15(-3.38%) |
Jun 12, 2020 | 4.520 | 4.726 | 4.452 | 4.537 | 212,163 | +0.16(+3.62%) |
Jun 11, 2020 | 4.477 | 4.637 | 4.379 | 4.379 | 242,400 | -0.21(-4.49%) |
Jun 10, 2020 | 4.584 | 4.704 | 4.529 | 4.584 | 112,747 | +0.02(+0.38%) |
Jun 09, 2020 | 4.606 | 4.709 | 4.542 | 4.567 | 197,225 | -0.01(-0.28%) |
Jun 08, 2020 | 4.580 | 4.704 | 4.542 | 4.580 | 203,163 | +0.18(+4.09%) |
Jun 05, 2020 | 4.413 | 4.734 | 4.399 | 4.400 | 139,808 | +0.03(+0.59%) |
Jun 04, 2020 | 4.537 | 4.537 | 4.370 | 4.374 | 81,035 | -0.10(-2.30%) |
Jun 03, 2020 | 4.413 | 4.542 | 4.387 | 4.477 | 116,769 | +0.18(+4.29%) |
Jun 02, 2020 | 4.182 | 4.413 | 4.117 | 4.293 | 145,832 | +0.18(+4.38%) |
Jun 01, 2020 | 4.113 | 4.284 | 4.049 | 4.113 | 174,996 | +0.06(+1.59%) |
May 29, 2020 | 4.083 | 4.092 | 3.856 | 4.049 | 115,534 | +0.03(+0.64%) |
May 28, 2020 | 3.856 | 4.109 | 3.856 | 4.023 | 207,889 | +0.18(+4.68%) |
May 27, 2020 | 3.368 | 3.856 | 3.368 | 3.843 | 172,078 | +0.52(+15.74%) |
May 26, 2020 | 3.449 | 3.449 | 3.299 | 3.320 | 79,886 | -0.06(-1.65%) |
May 22, 2020 | 3.573 | 3.573 | 3.299 | 3.376 | 44,346 | -0.09(-2.72%) |
May 21, 2020 | 3.753 | 3.792 | 3.214 | 3.470 | 227,016 | -0.41(-10.60%) |
May 20, 2020 | 4.109 | 4.109 | 3.877 | 3.882 | 150,498 | -0.00(-0.11%) |
May 19, 2020 | 3.496 | 3.974 | 3.368 | 3.886 | 152,724 | +0.42(+11.98%) |
May 18, 2020 | 3.342 | 3.500 | 3.342 | 3.470 | 98,360 | +0.14(+4.11%) |
May 15, 2020 | 3.278 | 3.468 | 3.256 | 3.333 | 28,941 | +0.08(+2.37%) |
May 14, 2020 | 3.213 | 3.256 | 3.199 | 3.256 | 28,253 | +0.06(+2.01%) |
May 13, 2020 | 3.175 | 3.256 | 3.158 | 3.192 | 66,827 | -0.07(-2.10%) |
May 12, 2020 | 3.239 | 3.299 | 3.158 | 3.260 | 62,481 | +0.09(+2.84%) |
May 11, 2020 | 3.089 | 3.189 | 3.085 | 3.170 | 63,550 | +0.09(+2.78%) |
May 08, 2020 | 3.286 | 3.286 | 3.085 | 3.085 | 80,523 | -0.10(-3.29%) |
May 07, 2020 | 3.213 | 3.213 | 3.188 | 3.190 | 49,747 | -0.01(-0.47%) |
May 06, 2020 | 3.265 | 3.265 | 3.153 | 3.205 | 51,007 | -0.06(-1.84%) |
May 05, 2020 | 3.556 | 3.578 | 3.260 | 3.265 | 113,825 | -0.27(-7.75%) |
May 04, 2020 | 3.539 | 3.625 | 3.513 | 3.539 | 71,029 | +0.00(+0.00%) |