Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.930 | 4.008 | 3.834 | 3.925 | 65,716 | -0.00(-0.11%) |
Jul 30, 2020 | 4.099 | 4.099 | 3.917 | 3.930 | 34,170 | -0.08(-2.06%) |
Jul 29, 2020 | 4.008 | 4.031 | 3.953 | 4.012 | 28,013 | +0.04(+1.04%) |
Jul 28, 2020 | 4.035 | 4.035 | 3.852 | 3.971 | 78,305 | -0.05(-1.37%) |
Jul 27, 2020 | 4.063 | 4.063 | 3.967 | 4.026 | 39,510 | +0.01(+0.34%) |
Jul 24, 2020 | 4.123 | 4.123 | 4.008 | 4.012 | 74,013 | -0.11(-2.56%) |
Jul 23, 2020 | 4.122 | 4.186 | 4.099 | 4.118 | 77,508 | +0.02(+0.45%) |
Jul 22, 2020 | 4.122 | 4.127 | 4.099 | 4.099 | 26,205 | -0.02(-0.56%) |
Jul 21, 2020 | 4.040 | 4.150 | 4.040 | 4.122 | 18,907 | +0.09(+2.27%) |
Jul 20, 2020 | 4.136 | 4.214 | 4.008 | 4.031 | 98,439 | -0.07(-1.79%) |
Jul 17, 2020 | 4.168 | 4.214 | 4.099 | 4.104 | 71,174 | -0.04(-0.99%) |
Jul 16, 2020 | 4.177 | 4.177 | 4.127 | 4.145 | 22,201 | -0.00(-0.11%) |
Jul 15, 2020 | 4.191 | 4.228 | 4.136 | 4.150 | 20,614 | +0.04(+0.89%) |
Jul 14, 2020 | 4.159 | 4.163 | 4.113 | 4.113 | 27,679 | -0.04(-0.88%) |
Jul 13, 2020 | 4.260 | 4.260 | 4.127 | 4.150 | 35,973 | -0.11(-2.58%) |
Jul 10, 2020 | 4.237 | 4.298 | 4.127 | 4.260 | 34,059 | +0.01(+0.22%) |
Jul 09, 2020 | 4.301 | 4.301 | 4.122 | 4.250 | 32,677 | -0.03(-0.75%) |
Jul 08, 2020 | 4.250 | 4.296 | 4.250 | 4.283 | 18,101 | +0.01(+0.14%) |
Jul 07, 2020 | 4.246 | 4.397 | 4.228 | 4.276 | 41,905 | +0.04(+0.83%) |
Jul 06, 2020 | 4.223 | 4.418 | 4.185 | 4.241 | 126,909 | +0.14(+3.46%) |
Jul 02, 2020 | 4.145 | 4.223 | 4.090 | 4.099 | 17,466 | -0.05(-1.10%) |
Jul 01, 2020 | 4.145 | 4.282 | 4.122 | 4.145 | 43,702 | +0.01(+0.33%) |
Jun 30, 2020 | 3.902 | 4.214 | 3.902 | 4.131 | 72,607 | +0.18(+4.52%) |
Jun 29, 2020 | 4.246 | 4.250 | 3.847 | 3.953 | 188,630 | -0.32(-7.40%) |
Jun 26, 2020 | 4.315 | 4.489 | 4.214 | 4.269 | 42,355 | -0.13(-2.92%) |
Jun 25, 2020 | 4.315 | 4.479 | 4.315 | 4.397 | 38,884 | +0.05(+1.05%) |
Jun 24, 2020 | 4.374 | 4.461 | 4.122 | 4.351 | 150,965 | -0.01(-0.21%) |
Jun 23, 2020 | 4.365 | 4.489 | 4.351 | 4.360 | 69,766 | -0.04(-0.83%) |
Jun 22, 2020 | 4.360 | 4.479 | 4.360 | 4.397 | 37,351 | +0.04(+0.84%) |
Jun 19, 2020 | 4.392 | 4.397 | 4.301 | 4.360 | 22,924 | +0.03(+0.63%) |
Jun 18, 2020 | 4.397 | 4.424 | 4.283 | 4.333 | 95,494 | -0.02(-0.42%) |
Jun 17, 2020 | 4.447 | 4.516 | 4.351 | 4.351 | 54,483 | -0.10(-2.18%) |
Jun 16, 2020 | 4.768 | 4.768 | 4.406 | 4.448 | 42,652 | -0.01(-0.19%) |
Jun 15, 2020 | 4.374 | 4.663 | 4.342 | 4.457 | 142,598 | -0.16(-3.38%) |
Jun 12, 2020 | 4.595 | 4.804 | 4.525 | 4.612 | 208,708 | +0.16(+3.62%) |
Jun 11, 2020 | 4.551 | 4.713 | 4.451 | 4.451 | 238,453 | -0.21(-4.49%) |
Jun 10, 2020 | 4.660 | 4.782 | 4.604 | 4.660 | 110,911 | +0.02(+0.38%) |
Jun 09, 2020 | 4.682 | 4.787 | 4.617 | 4.643 | 194,013 | -0.01(-0.28%) |
Jun 08, 2020 | 4.656 | 4.782 | 4.617 | 4.656 | 199,854 | +0.18(+4.09%) |
Jun 05, 2020 | 4.486 | 4.813 | 4.472 | 4.473 | 137,531 | +0.03(+0.59%) |
Jun 04, 2020 | 4.612 | 4.612 | 4.442 | 4.447 | 79,715 | -0.10(-2.30%) |
Jun 03, 2020 | 4.486 | 4.617 | 4.460 | 4.551 | 114,867 | +0.19(+4.29%) |
Jun 02, 2020 | 4.251 | 4.486 | 4.186 | 4.364 | 143,457 | +0.18(+4.37%) |
Jun 01, 2020 | 4.181 | 4.355 | 4.116 | 4.181 | 172,146 | +0.07(+1.59%) |
May 29, 2020 | 4.151 | 4.159 | 3.920 | 4.116 | 113,653 | +0.03(+0.64%) |
May 28, 2020 | 3.920 | 4.177 | 3.920 | 4.090 | 204,504 | +0.18(+4.68%) |
May 27, 2020 | 3.423 | 3.920 | 3.423 | 3.907 | 169,276 | +0.53(+15.74%) |
May 26, 2020 | 3.506 | 3.506 | 3.354 | 3.375 | 78,585 | -0.06(-1.65%) |
May 22, 2020 | 3.632 | 3.632 | 3.354 | 3.432 | 43,624 | -0.10(-2.72%) |
May 21, 2020 | 3.815 | 3.854 | 3.267 | 3.528 | 223,320 | -0.42(-10.60%) |
May 20, 2020 | 4.177 | 4.177 | 3.942 | 3.946 | 148,047 | -0.00(-0.11%) |
May 19, 2020 | 3.554 | 4.040 | 3.423 | 3.950 | 150,237 | +0.42(+11.98%) |
May 18, 2020 | 3.397 | 3.558 | 3.397 | 3.528 | 96,758 | +0.14(+4.11%) |
May 15, 2020 | 3.332 | 3.525 | 3.310 | 3.388 | 28,470 | +0.08(+2.37%) |
May 14, 2020 | 3.267 | 3.310 | 3.252 | 3.310 | 27,793 | +0.07(+2.01%) |
May 13, 2020 | 3.227 | 3.310 | 3.210 | 3.245 | 65,739 | -0.07(-2.10%) |
May 12, 2020 | 3.293 | 3.354 | 3.210 | 3.314 | 61,464 | +0.09(+2.84%) |
May 11, 2020 | 3.140 | 3.242 | 3.136 | 3.223 | 62,516 | +0.09(+2.78%) |
May 08, 2020 | 3.341 | 3.341 | 3.136 | 3.136 | 79,212 | -0.11(-3.29%) |
May 07, 2020 | 3.267 | 3.267 | 3.240 | 3.243 | 48,937 | -0.02(-0.47%) |
May 06, 2020 | 3.319 | 3.319 | 3.206 | 3.258 | 50,177 | -0.06(-1.84%) |
May 05, 2020 | 3.615 | 3.637 | 3.314 | 3.319 | 111,972 | -0.28(-7.75%) |
May 04, 2020 | 3.598 | 3.685 | 3.571 | 3.598 | 69,872 | +0.00(+0.00%) |