Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.690 | 3.690 | 3.440 | 3.510 | 30,600 | -0.14(-3.84%) |
Jul 30, 2020 | 3.830 | 3.860 | 3.530 | 3.650 | 13,338 | -0.06(-1.62%) |
Jul 29, 2020 | 3.775 | 3.775 | 3.539 | 3.710 | 12,801 | -0.01(-0.18%) |
Jul 28, 2020 | 3.690 | 4.005 | 3.600 | 3.717 | 34,247 | -0.00(-0.09%) |
Jul 27, 2020 | 3.670 | 3.930 | 3.598 | 3.720 | 17,518 | -0.10(-2.62%) |
Jul 24, 2020 | 4.000 | 4.140 | 3.700 | 3.820 | 19,400 | -0.18(-4.50%) |
Jul 23, 2020 | 3.990 | 4.180 | 3.990 | 4.000 | 14,834 | +0.01(+0.25%) |
Jul 22, 2020 | 4.260 | 4.260 | 3.990 | 3.990 | 25,900 | -0.26(-6.12%) |
Jul 21, 2020 | 4.450 | 4.480 | 4.220 | 4.250 | 11,588 | -0.05(-1.16%) |
Jul 20, 2020 | 4.480 | 4.500 | 4.300 | 4.300 | 15,916 | -0.19(-4.23%) |
Jul 17, 2020 | 4.470 | 4.850 | 4.340 | 4.490 | 12,800 | +0.14(+3.22%) |
Jul 16, 2020 | 4.680 | 4.680 | 4.340 | 4.350 | 11,735 | -0.31(-6.65%) |
Jul 15, 2020 | 4.380 | 4.660 | 4.380 | 4.660 | 16,175 | +0.30(+6.88%) |
Jul 14, 2020 | 4.400 | 4.530 | 4.332 | 4.360 | 7,553 | -0.08(-1.80%) |
Jul 13, 2020 | 4.620 | 4.685 | 4.440 | 4.440 | 10,231 | -0.23(-4.93%) |
Jul 10, 2020 | 4.644 | 4.683 | 4.550 | 4.670 | 12,800 | -0.02(-0.43%) |
Jul 09, 2020 | 4.800 | 4.800 | 4.600 | 4.690 | 8,221 | +0.09(+1.96%) |
Jul 08, 2020 | 4.590 | 4.655 | 4.590 | 4.600 | 9,369 | -0.07(-1.50%) |
Jul 07, 2020 | 4.500 | 4.846 | 4.401 | 4.670 | 33,860 | +0.28(+6.38%) |
Jul 06, 2020 | 4.640 | 4.690 | 4.390 | 4.390 | 9,056 | -0.12(-2.66%) |
Jul 02, 2020 | 4.430 | 4.560 | 4.430 | 4.510 | 11,500 | -0.08(-1.74%) |
Jul 01, 2020 | 4.580 | 4.630 | 4.390 | 4.590 | 17,675 | +0.01(+0.22%) |
Jun 30, 2020 | 4.990 | 4.990 | 4.460 | 4.580 | 21,020 | -0.18(-3.78%) |
Jun 29, 2020 | 4.820 | 4.880 | 4.690 | 4.760 | 14,687 | -0.15(-3.05%) |
Jun 26, 2020 | 4.700 | 4.910 | 4.690 | 4.910 | 14,300 | +0.11(+2.29%) |
Jun 25, 2020 | 4.800 | 4.830 | 4.770 | 4.800 | 1,487 | -0.03(-0.62%) |
Jun 24, 2020 | 4.760 | 4.870 | 4.710 | 4.830 | 12,023 | -0.14(-2.82%) |
Jun 23, 2020 | 4.900 | 4.970 | 4.760 | 4.970 | 16,901 | +0.15(+3.11%) |
Jun 22, 2020 | 5.000 | 5.010 | 4.750 | 4.820 | 7,033 | -0.17(-3.41%) |
Jun 19, 2020 | 4.960 | 4.990 | 4.900 | 4.990 | 4,900 | +0.08(+1.53%) |
Jun 18, 2020 | 4.809 | 5.100 | 4.809 | 4.915 | 6,411 | +0.07(+1.34%) |
Jun 17, 2020 | 5.050 | 5.125 | 4.800 | 4.850 | 20,380 | -0.25(-4.90%) |
Jun 16, 2020 | 5.020 | 5.300 | 4.980 | 5.100 | 33,622 | +0.38(+8.05%) |
Jun 15, 2020 | 4.680 | 5.125 | 4.560 | 4.720 | 16,556 | +0.02(+0.42%) |
Jun 12, 2020 | 4.990 | 5.070 | 4.610 | 4.700 | 19,800 | +0.05(+1.08%) |
Jun 11, 2020 | 5.410 | 5.450 | 4.500 | 4.650 | 49,904 | -0.85(-15.46%) |
Jun 10, 2020 | 6.270 | 6.270 | 5.350 | 5.500 | 36,986 | -0.27(-4.68%) |
Jun 09, 2020 | 5.450 | 6.150 | 5.430 | 5.770 | 109,694 | +0.33(+6.07%) |
Jun 08, 2020 | 5.600 | 5.600 | 5.300 | 5.440 | 32,283 | +0.20(+3.82%) |
Jun 05, 2020 | 4.890 | 5.820 | 4.810 | 5.240 | 103,500 | +0.69(+15.16%) |
Jun 04, 2020 | 4.260 | 4.680 | 4.260 | 4.550 | 24,264 | +0.13(+2.94%) |
Jun 03, 2020 | 4.450 | 4.540 | 4.400 | 4.420 | 15,524 | -0.06(-1.34%) |
Jun 02, 2020 | 4.600 | 4.600 | 4.330 | 4.480 | 32,994 | +0.00(+0.00%) |
Jun 01, 2020 | 4.110 | 4.480 | 4.110 | 4.480 | 17,640 | +0.38(+9.27%) |
May 29, 2020 | 4.370 | 4.480 | 4.041 | 4.100 | 7,400 | -0.17(-3.98%) |
May 28, 2020 | 3.931 | 4.489 | 3.931 | 4.270 | 35,920 | +0.35(+8.93%) |
May 27, 2020 | 3.950 | 3.990 | 3.810 | 3.920 | 42,400 | +0.22(+5.95%) |
May 26, 2020 | 4.000 | 4.000 | 3.580 | 3.700 | 65,019 | -0.05(-1.33%) |
May 22, 2020 | 3.660 | 3.755 | 3.510 | 3.750 | 14,200 | +0.10(+2.74%) |
May 21, 2020 | 3.830 | 3.840 | 3.650 | 3.650 | 6,880 | -0.22(-5.68%) |
May 20, 2020 | 3.730 | 3.901 | 3.730 | 3.870 | 16,437 | +0.22(+6.00%) |
May 19, 2020 | 3.570 | 3.720 | 3.543 | 3.651 | 8,600 | +0.09(+2.56%) |
May 18, 2020 | 3.470 | 3.730 | 3.470 | 3.560 | 16,408 | +0.11(+3.12%) |
May 15, 2020 | 3.710 | 3.710 | 3.449 | 3.452 | 31,900 | -0.28(-7.45%) |
May 14, 2020 | 3.910 | 3.910 | 3.710 | 3.730 | 4,410 | -0.19(-4.85%) |
May 13, 2020 | 3.880 | 4.000 | 3.860 | 3.920 | 12,373 | -0.02(-0.38%) |
May 12, 2020 | 4.270 | 4.270 | 3.890 | 3.935 | 6,804 | -0.06(-1.62%) |
May 11, 2020 | 4.120 | 4.266 | 3.700 | 4.000 | 32,698 | -0.25(-5.88%) |
May 08, 2020 | 4.140 | 4.310 | 4.140 | 4.250 | 5,700 | +0.09(+2.16%) |
May 07, 2020 | 4.140 | 4.290 | 4.140 | 4.160 | 8,646 | -0.17(-3.93%) |
May 06, 2020 | 4.250 | 4.340 | 4.070 | 4.330 | 11,461 | +0.03(+0.70%) |
May 05, 2020 | 4.500 | 4.670 | 4.150 | 4.300 | 23,868 | +0.02(+0.49%) |
May 04, 2020 | 4.113 | 4.460 | 4.110 | 4.279 | 13,218 | +0.14(+3.36%) |