Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.756 | 4.864 | 4.646 | 4.847 | 23,906,066 | +0.06(+1.36%) |
Jul 30, 2020 | 4.636 | 4.818 | 4.605 | 4.782 | 8,946,982 | +0.07(+1.40%) |
Jul 29, 2020 | 4.648 | 4.737 | 4.512 | 4.716 | 12,478,868 | +0.10(+2.11%) |
Jul 28, 2020 | 4.445 | 4.648 | 4.425 | 4.618 | 6,115,049 | +0.15(+3.44%) |
Jul 27, 2020 | 4.436 | 4.471 | 4.367 | 4.465 | 6,981,473 | +0.01(+0.31%) |
Jul 24, 2020 | 4.528 | 4.533 | 4.423 | 4.451 | 5,209,403 | -0.06(-1.41%) |
Jul 23, 2020 | 4.568 | 4.618 | 4.456 | 4.515 | 5,605,114 | -0.07(-1.63%) |
Jul 22, 2020 | 4.465 | 4.597 | 4.430 | 4.590 | 9,585,735 | +0.10(+2.25%) |
Jul 21, 2020 | 4.511 | 4.567 | 4.457 | 4.488 | 7,882,923 | -0.00(-0.08%) |
Jul 20, 2020 | 4.603 | 4.626 | 4.402 | 4.492 | 10,772,708 | -0.15(-3.23%) |
Jul 17, 2020 | 4.689 | 4.696 | 4.583 | 4.642 | 10,984,280 | -0.06(-1.20%) |
Jul 16, 2020 | 4.748 | 4.783 | 4.683 | 4.698 | 11,707,509 | -0.07(-1.44%) |
Jul 15, 2020 | 4.811 | 4.833 | 4.741 | 4.767 | 9,059,236 | +0.04(+0.85%) |
Jul 14, 2020 | 4.653 | 4.743 | 4.612 | 4.727 | 9,896,889 | +0.07(+1.50%) |
Jul 13, 2020 | 4.661 | 4.721 | 4.621 | 4.657 | 8,341,925 | +0.01(+0.30%) |
Jul 10, 2020 | 4.586 | 4.667 | 4.586 | 4.643 | 5,564,226 | +0.05(+1.17%) |
Jul 09, 2020 | 4.647 | 4.647 | 4.510 | 4.590 | 4,572,997 | -0.08(-1.76%) |
Jul 08, 2020 | 4.739 | 4.746 | 4.632 | 4.672 | 5,772,105 | -0.07(-1.53%) |
Jul 07, 2020 | 4.743 | 4.792 | 4.703 | 4.744 | 7,811,173 | -0.08(-1.58%) |
Jul 06, 2020 | 4.987 | 4.988 | 4.816 | 4.821 | 7,125,589 | -0.06(-1.15%) |
Jul 02, 2020 | 4.943 | 4.977 | 4.823 | 4.877 | 7,704,374 | +0.03(+0.64%) |
Jul 01, 2020 | 4.734 | 4.878 | 4.719 | 4.845 | 6,871,943 | +0.15(+3.11%) |
Jun 30, 2020 | 4.648 | 4.728 | 4.595 | 4.699 | 8,380,291 | +0.06(+1.24%) |
Jun 29, 2020 | 4.591 | 4.642 | 4.502 | 4.642 | 7,300,741 | +0.10(+2.17%) |
Jun 26, 2020 | 4.613 | 4.642 | 4.512 | 4.543 | 8,258,634 | -0.09(-1.97%) |
Jun 25, 2020 | 4.468 | 4.641 | 4.468 | 4.634 | 7,298,779 | +0.11(+2.54%) |
Jun 24, 2020 | 4.616 | 4.648 | 4.436 | 4.520 | 7,664,022 | -0.17(-3.65%) |
Jun 23, 2020 | 4.794 | 4.808 | 4.662 | 4.691 | 5,554,926 | -0.06(-1.29%) |
Jun 22, 2020 | 4.761 | 4.791 | 4.642 | 4.752 | 6,255,801 | -0.01(-0.24%) |
Jun 19, 2020 | 4.937 | 4.980 | 4.758 | 4.763 | 28,529,172 | -0.10(-2.10%) |
Jun 18, 2020 | 4.863 | 4.897 | 4.808 | 4.865 | 7,831,357 | -0.02(-0.41%) |
Jun 17, 2020 | 5.088 | 5.098 | 4.860 | 4.885 | 6,862,115 | -0.17(-3.41%) |
Jun 16, 2020 | 5.095 | 5.139 | 4.953 | 5.058 | 7,297,594 | +0.17(+3.50%) |
Jun 15, 2020 | 4.736 | 4.964 | 4.722 | 4.887 | 8,077,666 | -0.04(-0.74%) |
Jun 12, 2020 | 4.959 | 5.037 | 4.765 | 4.923 | 14,430,784 | +0.05(+1.10%) |
Jun 11, 2020 | 4.872 | 4.975 | 4.793 | 4.869 | 11,945,689 | -0.29(-5.68%) |
Jun 10, 2020 | 5.280 | 5.305 | 5.130 | 5.163 | 7,629,589 | -0.17(-3.25%) |
Jun 09, 2020 | 5.285 | 5.354 | 5.196 | 5.336 | 8,980,966 | -0.13(-2.46%) |
Jun 08, 2020 | 5.350 | 5.475 | 5.301 | 5.471 | 11,443,371 | +0.20(+3.81%) |
Jun 05, 2020 | 5.230 | 5.380 | 5.160 | 5.270 | 12,413,982 | +0.28(+5.52%) |
Jun 04, 2020 | 4.999 | 4.999 | 4.850 | 4.994 | 7,695,163 | -0.02(-0.35%) |
Jun 03, 2020 | 4.781 | 5.038 | 4.718 | 5.012 | 9,594,225 | +0.31(+6.50%) |
Jun 02, 2020 | 4.794 | 4.799 | 4.668 | 4.706 | 9,271,937 | -0.03(-0.69%) |
Jun 01, 2020 | 4.611 | 4.756 | 4.602 | 4.738 | 6,366,036 | +0.13(+2.93%) |
May 29, 2020 | 4.572 | 4.678 | 4.531 | 4.603 | 11,320,680 | -0.04(-0.83%) |
May 28, 2020 | 4.729 | 4.729 | 4.572 | 4.642 | 8,291,481 | -0.02(-0.40%) |
May 27, 2020 | 4.852 | 4.858 | 4.588 | 4.661 | 11,753,083 | -0.03(-0.64%) |
May 26, 2020 | 4.669 | 4.734 | 4.609 | 4.691 | 9,175,606 | +0.21(+4.65%) |
May 22, 2020 | 4.468 | 4.486 | 4.418 | 4.482 | 5,584,249 | +0.01(+0.34%) |
May 21, 2020 | 4.451 | 4.582 | 4.432 | 4.467 | 5,306,439 | -0.01(-0.25%) |
May 20, 2020 | 4.468 | 4.507 | 4.409 | 4.478 | 10,048,806 | +0.08(+1.85%) |
May 19, 2020 | 4.511 | 4.521 | 4.394 | 4.397 | 11,633,789 | -0.16(-3.48%) |
May 18, 2020 | 4.387 | 4.618 | 4.359 | 4.556 | 12,179,543 | +0.36(+8.57%) |
May 15, 2020 | 4.146 | 4.215 | 4.001 | 4.196 | 34,303,248 | +0.01(+0.18%) |
May 14, 2020 | 4.145 | 4.195 | 3.953 | 4.189 | 13,127,368 | -0.04(-0.94%) |
May 13, 2020 | 4.319 | 4.332 | 4.187 | 4.229 | 13,125,428 | -0.14(-3.16%) |
May 12, 2020 | 4.575 | 4.575 | 4.331 | 4.367 | 10,322,380 | -0.19(-4.14%) |
May 11, 2020 | 4.593 | 4.672 | 4.521 | 4.556 | 8,129,646 | -0.11(-2.40%) |
May 08, 2020 | 4.646 | 4.730 | 4.586 | 4.668 | 9,200,060 | +0.09(+1.88%) |
May 07, 2020 | 4.504 | 4.667 | 4.495 | 4.582 | 18,677,614 | +0.14(+3.08%) |
May 06, 2020 | 4.546 | 4.585 | 4.442 | 4.445 | 6,271,159 | -0.07(-1.53%) |
May 05, 2020 | 4.528 | 4.582 | 4.498 | 4.514 | 7,084,914 | +0.02(+0.49%) |
May 04, 2020 | 4.445 | 4.506 | 4.355 | 4.491 | 13,392,910 | -0.01(-0.16%) |