Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.967 | 4.046 | 3.870 | 3.963 | 65,096 | -0.00(-0.11%) |
Jul 30, 2020 | 4.138 | 4.138 | 3.954 | 3.967 | 33,847 | -0.08(-2.06%) |
Jul 29, 2020 | 4.046 | 4.069 | 3.990 | 4.051 | 27,749 | +0.04(+1.04%) |
Jul 28, 2020 | 4.074 | 4.074 | 3.889 | 4.009 | 77,565 | -0.06(-1.37%) |
Jul 27, 2020 | 4.101 | 4.101 | 4.004 | 4.064 | 39,137 | +0.01(+0.34%) |
Jul 24, 2020 | 4.163 | 4.163 | 4.046 | 4.051 | 73,314 | -0.11(-2.56%) |
Jul 23, 2020 | 4.162 | 4.226 | 4.138 | 4.157 | 76,776 | +0.02(+0.45%) |
Jul 22, 2020 | 4.162 | 4.166 | 4.138 | 4.138 | 25,958 | -0.02(-0.56%) |
Jul 21, 2020 | 4.078 | 4.189 | 4.078 | 4.162 | 18,728 | +0.09(+2.27%) |
Jul 20, 2020 | 4.175 | 4.254 | 4.046 | 4.069 | 97,510 | -0.07(-1.79%) |
Jul 17, 2020 | 4.208 | 4.254 | 4.138 | 4.143 | 70,502 | -0.04(-0.99%) |
Jul 16, 2020 | 4.217 | 4.217 | 4.166 | 4.185 | 21,992 | -0.00(-0.11%) |
Jul 15, 2020 | 4.231 | 4.268 | 4.175 | 4.189 | 20,419 | +0.04(+0.89%) |
Jul 14, 2020 | 4.199 | 4.203 | 4.152 | 4.152 | 27,418 | -0.04(-0.88%) |
Jul 13, 2020 | 4.300 | 4.300 | 4.166 | 4.189 | 35,634 | -0.11(-2.58%) |
Jul 10, 2020 | 4.277 | 4.339 | 4.166 | 4.300 | 33,737 | +0.01(+0.22%) |
Jul 09, 2020 | 4.342 | 4.342 | 4.162 | 4.291 | 32,368 | -0.03(-0.75%) |
Jul 08, 2020 | 4.291 | 4.337 | 4.291 | 4.323 | 17,930 | +0.01(+0.14%) |
Jul 07, 2020 | 4.286 | 4.439 | 4.268 | 4.317 | 41,510 | +0.04(+0.83%) |
Jul 06, 2020 | 4.263 | 4.460 | 4.225 | 4.282 | 125,711 | +0.14(+3.46%) |
Jul 02, 2020 | 4.185 | 4.263 | 4.129 | 4.138 | 17,301 | -0.05(-1.10%) |
Jul 01, 2020 | 4.185 | 4.323 | 4.162 | 4.185 | 43,289 | +0.01(+0.33%) |
Jun 30, 2020 | 3.940 | 4.254 | 3.940 | 4.171 | 71,921 | +0.18(+4.52%) |
Jun 29, 2020 | 4.286 | 4.291 | 3.884 | 3.990 | 186,849 | -0.32(-7.40%) |
Jun 26, 2020 | 4.356 | 4.531 | 4.254 | 4.310 | 41,955 | -0.13(-2.92%) |
Jun 25, 2020 | 4.356 | 4.522 | 4.356 | 4.439 | 38,516 | +0.05(+1.05%) |
Jun 24, 2020 | 4.416 | 4.504 | 4.162 | 4.393 | 149,539 | -0.01(-0.21%) |
Jun 23, 2020 | 4.407 | 4.531 | 4.393 | 4.402 | 69,107 | -0.04(-0.83%) |
Jun 22, 2020 | 4.402 | 4.522 | 4.402 | 4.439 | 36,998 | +0.04(+0.84%) |
Jun 19, 2020 | 4.434 | 4.439 | 4.342 | 4.402 | 22,707 | +0.03(+0.63%) |
Jun 18, 2020 | 4.439 | 4.466 | 4.323 | 4.374 | 94,592 | -0.02(-0.42%) |
Jun 17, 2020 | 4.490 | 4.559 | 4.393 | 4.393 | 53,969 | -0.10(-2.18%) |
Jun 16, 2020 | 4.814 | 4.814 | 4.448 | 4.491 | 42,249 | -0.01(-0.18%) |
Jun 15, 2020 | 4.416 | 4.707 | 4.384 | 4.499 | 141,251 | -0.16(-3.38%) |
Jun 12, 2020 | 4.639 | 4.850 | 4.568 | 4.656 | 206,737 | +0.16(+3.62%) |
Jun 11, 2020 | 4.595 | 4.758 | 4.494 | 4.494 | 236,201 | -0.21(-4.49%) |
Jun 10, 2020 | 4.705 | 4.828 | 4.648 | 4.705 | 109,864 | +0.02(+0.38%) |
Jun 09, 2020 | 4.727 | 4.832 | 4.661 | 4.687 | 192,181 | -0.01(-0.28%) |
Jun 08, 2020 | 4.700 | 4.828 | 4.661 | 4.700 | 197,967 | +0.18(+4.09%) |
Jun 05, 2020 | 4.529 | 4.859 | 4.515 | 4.516 | 136,232 | +0.03(+0.59%) |
Jun 04, 2020 | 4.656 | 4.656 | 4.485 | 4.489 | 78,962 | -0.11(-2.30%) |
Jun 03, 2020 | 4.529 | 4.661 | 4.502 | 4.595 | 113,782 | +0.19(+4.29%) |
Jun 02, 2020 | 4.291 | 4.529 | 4.225 | 4.406 | 142,102 | +0.18(+4.38%) |
Jun 01, 2020 | 4.221 | 4.397 | 4.155 | 4.221 | 170,520 | +0.07(+1.59%) |
May 29, 2020 | 4.190 | 4.199 | 3.957 | 4.155 | 112,579 | +0.03(+0.64%) |
May 28, 2020 | 3.957 | 4.217 | 3.957 | 4.129 | 202,572 | +0.18(+4.68%) |
May 27, 2020 | 3.456 | 3.957 | 3.456 | 3.944 | 167,677 | +0.54(+15.74%) |
May 26, 2020 | 3.539 | 3.539 | 3.386 | 3.408 | 77,843 | -0.06(-1.65%) |
May 22, 2020 | 3.667 | 3.667 | 3.386 | 3.465 | 43,212 | -0.10(-2.72%) |
May 21, 2020 | 3.852 | 3.891 | 3.298 | 3.561 | 221,211 | -0.42(-10.60%) |
May 20, 2020 | 4.217 | 4.217 | 3.979 | 3.984 | 146,649 | -0.00(-0.11%) |
May 19, 2020 | 3.588 | 4.078 | 3.456 | 3.988 | 148,818 | +0.43(+11.98%) |
May 18, 2020 | 3.430 | 3.592 | 3.430 | 3.561 | 95,845 | +0.14(+4.11%) |
May 15, 2020 | 3.364 | 3.559 | 3.342 | 3.421 | 28,201 | +0.08(+2.37%) |
May 14, 2020 | 3.298 | 3.342 | 3.283 | 3.342 | 27,530 | +0.07(+2.01%) |
May 13, 2020 | 3.258 | 3.342 | 3.240 | 3.276 | 65,118 | -0.07(-2.10%) |
May 12, 2020 | 3.324 | 3.386 | 3.240 | 3.346 | 60,884 | +0.09(+2.84%) |
May 11, 2020 | 3.170 | 3.273 | 3.166 | 3.254 | 61,925 | +0.09(+2.78%) |
May 08, 2020 | 3.372 | 3.372 | 3.166 | 3.166 | 78,464 | -0.11(-3.29%) |
May 07, 2020 | 3.298 | 3.298 | 3.271 | 3.273 | 48,475 | -0.02(-0.47%) |
May 06, 2020 | 3.350 | 3.350 | 3.236 | 3.289 | 49,703 | -0.06(-1.84%) |
May 05, 2020 | 3.649 | 3.671 | 3.346 | 3.350 | 110,914 | -0.28(-7.75%) |
May 04, 2020 | 3.632 | 3.720 | 3.605 | 3.632 | 69,212 | +0.00(+0.00%) |