Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.710 | 4.790 | 4.553 | 4.680 | 55,400 | -0.03(-0.64%) |
Jul 30, 2020 | 4.710 | 4.767 | 4.440 | 4.710 | 44,429 | -0.02(-0.42%) |
Jul 29, 2020 | 4.630 | 4.730 | 4.520 | 4.730 | 38,217 | +0.23(+5.11%) |
Jul 28, 2020 | 4.450 | 4.690 | 4.405 | 4.500 | 76,407 | +0.08(+1.81%) |
Jul 27, 2020 | 4.250 | 4.570 | 4.210 | 4.420 | 92,451 | +0.21(+4.99%) |
Jul 24, 2020 | 4.180 | 4.280 | 4.095 | 4.210 | 57,500 | -0.03(-0.71%) |
Jul 23, 2020 | 4.650 | 4.860 | 4.155 | 4.240 | 102,389 | -0.20(-4.50%) |
Jul 22, 2020 | 4.110 | 4.560 | 4.070 | 4.440 | 74,966 | +0.32(+7.77%) |
Jul 21, 2020 | 4.170 | 4.260 | 4.120 | 4.120 | 31,403 | +0.02(+0.49%) |
Jul 20, 2020 | 4.220 | 4.310 | 4.020 | 4.100 | 91,763 | -0.12(-2.84%) |
Jul 17, 2020 | 3.720 | 4.290 | 3.690 | 4.220 | 147,900 | +0.54(+14.67%) |
Jul 16, 2020 | 3.720 | 3.810 | 3.610 | 3.680 | 41,218 | -0.03(-0.81%) |
Jul 15, 2020 | 3.610 | 3.710 | 3.510 | 3.710 | 103,611 | +0.21(+6.00%) |
Jul 14, 2020 | 3.540 | 3.620 | 3.480 | 3.500 | 38,939 | -0.01(-0.28%) |
Jul 13, 2020 | 3.600 | 3.650 | 3.490 | 3.510 | 58,470 | -0.06(-1.68%) |
Jul 10, 2020 | 3.520 | 3.620 | 3.480 | 3.570 | 79,300 | +0.04(+1.13%) |
Jul 09, 2020 | 3.470 | 3.620 | 3.380 | 3.530 | 148,184 | +0.04(+1.15%) |
Jul 08, 2020 | 3.470 | 3.540 | 3.430 | 3.490 | 121,842 | +0.00(+0.00%) |
Jul 07, 2020 | 3.480 | 3.550 | 3.390 | 3.490 | 93,042 | +0.02(+0.58%) |
Jul 06, 2020 | 3.600 | 3.650 | 3.420 | 3.470 | 72,505 | -0.06(-1.70%) |
Jul 02, 2020 | 3.550 | 3.625 | 3.420 | 3.530 | 129,500 | +0.17(+5.06%) |
Jul 01, 2020 | 3.510 | 3.600 | 3.310 | 3.360 | 149,034 | -0.14(-4.00%) |
Jun 30, 2020 | 3.500 | 3.590 | 3.360 | 3.500 | 98,865 | +0.01(+0.29%) |
Jun 29, 2020 | 3.220 | 3.540 | 3.210 | 3.490 | 130,917 | +0.34(+10.79%) |
Jun 26, 2020 | 3.230 | 3.390 | 3.040 | 3.150 | 2,250,500 | -0.10(-3.08%) |
Jun 25, 2020 | 3.160 | 3.300 | 3.000 | 3.250 | 291,891 | -0.01(-0.31%) |
Jun 24, 2020 | 3.520 | 3.550 | 3.185 | 3.260 | 245,613 | -0.33(-9.19%) |
Jun 23, 2020 | 3.650 | 3.650 | 3.560 | 3.590 | 125,266 | -0.03(-0.83%) |
Jun 22, 2020 | 3.700 | 3.750 | 3.590 | 3.620 | 155,129 | -0.08(-2.16%) |
Jun 19, 2020 | 3.740 | 3.780 | 3.510 | 3.700 | 256,600 | +0.02(+0.54%) |
Jun 18, 2020 | 3.660 | 3.780 | 3.550 | 3.680 | 152,323 | -0.02(-0.54%) |
Jun 17, 2020 | 4.210 | 4.279 | 3.360 | 3.700 | 386,380 | -0.50(-11.90%) |
Jun 16, 2020 | 4.500 | 4.700 | 4.150 | 4.200 | 212,656 | -0.09(-2.10%) |
Jun 15, 2020 | 3.980 | 4.390 | 3.800 | 4.290 | 374,125 | +0.26(+6.45%) |
Jun 12, 2020 | 4.070 | 4.150 | 3.900 | 4.030 | 273,800 | +0.11(+2.81%) |
Jun 11, 2020 | 4.060 | 4.240 | 3.860 | 3.920 | 314,553 | -0.55(-12.30%) |
Jun 10, 2020 | 4.260 | 4.650 | 4.150 | 4.470 | 270,057 | +0.23(+5.42%) |
Jun 09, 2020 | 4.090 | 4.390 | 3.855 | 4.240 | 195,601 | -0.13(-2.97%) |
Jun 08, 2020 | 4.160 | 4.500 | 4.050 | 4.370 | 322,293 | +0.78(+21.73%) |
Jun 05, 2020 | 3.610 | 4.220 | 3.460 | 3.590 | 270,700 | +0.17(+4.97%) |
Jun 04, 2020 | 3.330 | 3.580 | 3.300 | 3.420 | 88,098 | +0.09(+2.70%) |
Jun 03, 2020 | 3.250 | 3.410 | 3.220 | 3.330 | 57,123 | +0.14(+4.39%) |
Jun 02, 2020 | 3.260 | 3.300 | 3.170 | 3.190 | 54,858 | -0.05(-1.54%) |
Jun 01, 2020 | 3.210 | 3.340 | 3.200 | 3.240 | 110,101 | +0.03(+0.93%) |
May 29, 2020 | 3.230 | 3.300 | 3.030 | 3.210 | 132,200 | -0.03(-0.93%) |
May 28, 2020 | 3.140 | 3.480 | 3.080 | 3.240 | 153,393 | +0.16(+5.19%) |
May 27, 2020 | 2.940 | 3.120 | 2.910 | 3.080 | 120,811 | +0.24(+8.45%) |
May 26, 2020 | 2.700 | 3.150 | 2.650 | 2.840 | 586,662 | +0.23(+8.81%) |
May 22, 2020 | 2.720 | 2.725 | 2.560 | 2.610 | 158,800 | -0.14(-5.09%) |
May 21, 2020 | 2.550 | 2.960 | 2.420 | 2.750 | 453,049 | -0.34(-11.00%) |
May 20, 2020 | 2.260 | 3.150 | 2.250 | 3.090 | 428,836 | +0.85(+37.95%) |
May 19, 2020 | 2.620 | 2.620 | 2.220 | 2.240 | 123,769 | -0.35(-13.51%) |
May 18, 2020 | 2.410 | 2.720 | 2.410 | 2.590 | 199,242 | +0.29(+12.61%) |
May 15, 2020 | 2.350 | 2.410 | 2.165 | 2.300 | 84,200 | -0.06(-2.34%) |
May 14, 2020 | 2.260 | 2.380 | 2.030 | 2.355 | 76,473 | +0.04(+1.51%) |
May 13, 2020 | 2.620 | 2.620 | 2.201 | 2.320 | 125,725 | -0.34(-12.78%) |
May 12, 2020 | 3.060 | 3.060 | 2.650 | 2.660 | 107,123 | -0.40(-13.07%) |
May 11, 2020 | 3.000 | 3.110 | 2.710 | 3.060 | 95,454 | -0.04(-1.29%) |
May 08, 2020 | 2.630 | 3.150 | 2.590 | 3.100 | 87,300 | +0.54(+21.09%) |
May 07, 2020 | 2.510 | 2.610 | 2.430 | 2.560 | 83,246 | +0.06(+2.40%) |
May 06, 2020 | 2.740 | 2.740 | 2.470 | 2.500 | 111,269 | -0.24(-8.76%) |
May 05, 2020 | 2.780 | 2.940 | 2.660 | 2.740 | 94,120 | +0.01(+0.37%) |
May 04, 2020 | 2.630 | 2.778 | 2.530 | 2.730 | 60,445 | +0.02(+0.74%) |