Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.390 | 4.460 | 4.220 | 4.230 | 61,500 | -0.12(-2.76%) |
Jul 30, 2020 | 4.510 | 4.510 | 4.240 | 4.350 | 59,309 | -0.19(-4.19%) |
Jul 29, 2020 | 4.280 | 4.550 | 4.216 | 4.540 | 80,802 | +0.34(+8.10%) |
Jul 28, 2020 | 4.310 | 4.400 | 4.200 | 4.200 | 41,553 | -0.14(-3.23%) |
Jul 27, 2020 | 4.430 | 4.430 | 4.110 | 4.340 | 119,339 | +0.24(+5.85%) |
Jul 24, 2020 | 3.960 | 4.210 | 3.960 | 4.100 | 106,300 | +0.03(+0.74%) |
Jul 23, 2020 | 4.350 | 4.530 | 4.070 | 4.070 | 138,473 | -0.25(-5.79%) |
Jul 22, 2020 | 4.310 | 4.370 | 4.112 | 4.320 | 103,371 | -0.02(-0.46%) |
Jul 21, 2020 | 4.350 | 4.600 | 4.120 | 4.340 | 138,609 | +0.09(+2.12%) |
Jul 20, 2020 | 3.810 | 4.250 | 3.810 | 4.250 | 141,467 | +0.36(+9.25%) |
Jul 17, 2020 | 4.010 | 4.130 | 3.650 | 3.890 | 296,600 | -0.26(-6.27%) |
Jul 16, 2020 | 4.200 | 4.320 | 4.130 | 4.150 | 54,088 | -0.05(-1.19%) |
Jul 15, 2020 | 4.200 | 4.290 | 4.120 | 4.200 | 55,174 | +0.10(+2.44%) |
Jul 14, 2020 | 4.000 | 4.200 | 4.000 | 4.100 | 73,861 | +0.24(+6.22%) |
Jul 13, 2020 | 4.750 | 4.800 | 3.860 | 3.860 | 396,075 | -0.99(-20.41%) |
Jul 10, 2020 | 5.050 | 5.082 | 4.810 | 4.850 | 58,500 | -0.09(-1.82%) |
Jul 09, 2020 | 5.520 | 5.520 | 4.850 | 4.940 | 184,126 | -0.46(-8.52%) |
Jul 08, 2020 | 5.390 | 5.570 | 5.140 | 5.400 | 102,775 | +0.02(+0.37%) |
Jul 07, 2020 | 5.070 | 5.630 | 5.030 | 5.380 | 92,864 | +0.26(+5.08%) |
Jul 06, 2020 | 5.470 | 5.500 | 5.050 | 5.120 | 105,302 | -0.26(-4.83%) |
Jul 02, 2020 | 5.200 | 5.665 | 4.910 | 5.380 | 197,400 | +0.27(+5.28%) |
Jul 01, 2020 | 6.100 | 6.100 | 4.760 | 5.110 | 303,096 | -0.99(-16.23%) |
Jun 30, 2020 | 5.900 | 6.200 | 5.180 | 6.100 | 301,222 | +0.20(+3.39%) |
Jun 29, 2020 | 5.050 | 5.950 | 4.990 | 5.900 | 403,878 | +0.95(+19.19%) |
Jun 26, 2020 | 4.950 | 5.000 | 4.580 | 4.950 | 966,500 | +0.07(+1.43%) |
Jun 25, 2020 | 4.390 | 4.950 | 4.380 | 4.880 | 279,184 | +0.55(+12.70%) |
Jun 24, 2020 | 4.240 | 4.420 | 4.200 | 4.330 | 166,805 | +0.09(+2.12%) |
Jun 23, 2020 | 4.370 | 4.370 | 4.230 | 4.240 | 62,435 | -0.03(-0.70%) |
Jun 22, 2020 | 4.220 | 4.436 | 4.220 | 4.270 | 70,706 | +0.05(+1.18%) |
Jun 19, 2020 | 4.200 | 4.265 | 4.070 | 4.220 | 88,700 | +0.02(+0.48%) |
Jun 18, 2020 | 4.200 | 4.450 | 4.150 | 4.200 | 193,151 | +0.00(+0.00%) |
Jun 17, 2020 | 4.130 | 4.230 | 4.050 | 4.200 | 85,586 | +0.13(+3.19%) |
Jun 16, 2020 | 4.090 | 4.120 | 3.990 | 4.070 | 69,570 | +0.16(+4.09%) |
Jun 15, 2020 | 4.080 | 4.080 | 3.700 | 3.910 | 101,136 | +0.05(+1.30%) |
Jun 12, 2020 | 3.610 | 3.930 | 3.610 | 3.860 | 96,300 | +0.35(+9.97%) |
Jun 11, 2020 | 4.030 | 4.030 | 3.480 | 3.510 | 137,932 | -0.54(-13.33%) |
Jun 10, 2020 | 4.070 | 4.150 | 4.030 | 4.050 | 106,365 | +0.02(+0.50%) |
Jun 09, 2020 | 3.830 | 4.100 | 3.830 | 4.030 | 105,394 | +0.19(+4.95%) |
Jun 08, 2020 | 3.890 | 3.990 | 3.830 | 3.840 | 95,713 | -0.07(-1.79%) |
Jun 05, 2020 | 4.100 | 4.100 | 3.720 | 3.910 | 77,800 | -0.06(-1.51%) |
Jun 04, 2020 | 3.940 | 4.140 | 3.904 | 3.970 | 128,612 | +0.07(+1.79%) |
Jun 03, 2020 | 3.770 | 3.910 | 3.710 | 3.900 | 56,534 | +0.13(+3.45%) |
Jun 02, 2020 | 3.580 | 3.790 | 3.540 | 3.770 | 99,966 | +0.28(+8.02%) |
Jun 01, 2020 | 3.570 | 3.580 | 3.402 | 3.490 | 91,122 | -0.10(-2.79%) |
May 29, 2020 | 3.580 | 3.600 | 3.560 | 3.590 | 42,800 | -0.01(-0.28%) |
May 28, 2020 | 3.750 | 3.750 | 3.550 | 3.600 | 66,695 | -0.13(-3.49%) |
May 27, 2020 | 3.660 | 3.750 | 3.540 | 3.730 | 80,877 | +0.07(+1.91%) |
May 26, 2020 | 3.630 | 3.770 | 3.590 | 3.660 | 98,166 | +0.06(+1.67%) |
May 22, 2020 | 3.530 | 3.610 | 3.430 | 3.600 | 101,500 | +0.07(+1.98%) |
May 21, 2020 | 3.380 | 3.580 | 3.310 | 3.530 | 78,005 | +0.16(+4.75%) |
May 20, 2020 | 3.270 | 3.480 | 3.257 | 3.370 | 106,399 | +0.13(+4.01%) |
May 19, 2020 | 3.350 | 3.390 | 3.150 | 3.240 | 131,238 | -0.04(-1.22%) |
May 18, 2020 | 3.290 | 3.380 | 3.200 | 3.280 | 131,713 | -0.01(-0.30%) |
May 15, 2020 | 3.320 | 3.350 | 3.150 | 3.290 | 94,700 | +0.01(+0.30%) |
May 14, 2020 | 3.450 | 3.450 | 3.000 | 3.280 | 154,398 | -0.14(-4.09%) |
May 13, 2020 | 4.100 | 4.210 | 3.100 | 3.420 | 563,036 | -0.67(-16.38%) |
May 12, 2020 | 4.390 | 4.480 | 4.010 | 4.090 | 467,498 | -0.14(-3.31%) |
May 11, 2020 | 4.100 | 4.230 | 3.880 | 4.230 | 240,928 | +0.13(+3.17%) |
May 08, 2020 | 3.930 | 4.200 | 3.800 | 4.100 | 211,000 | +0.19(+4.86%) |
May 07, 2020 | 4.000 | 4.090 | 3.840 | 3.910 | 147,209 | -0.01(-0.26%) |
May 06, 2020 | 4.000 | 4.000 | 3.800 | 3.920 | 106,633 | -0.08(-2.00%) |
May 05, 2020 | 4.150 | 4.320 | 3.990 | 4.000 | 242,818 | -0.11(-2.68%) |
May 04, 2020 | 3.800 | 4.110 | 3.780 | 4.110 | 327,773 | +0.36(+9.60%) |