Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.300 | 4.400 | 4.280 | 4.330 | 743,800 | -0.03(-0.69%) |
Jul 30, 2020 | 4.450 | 4.510 | 4.330 | 4.360 | 820,124 | -0.19(-4.18%) |
Jul 29, 2020 | 4.210 | 4.560 | 4.120 | 4.550 | 1,429,479 | +0.36(+8.59%) |
Jul 28, 2020 | 4.090 | 4.230 | 4.050 | 4.190 | 688,941 | +0.08(+1.95%) |
Jul 27, 2020 | 4.250 | 4.280 | 4.050 | 4.110 | 943,342 | -0.18(-4.20%) |
Jul 24, 2020 | 4.410 | 4.430 | 4.270 | 4.290 | 835,900 | -0.17(-3.81%) |
Jul 23, 2020 | 4.390 | 4.495 | 4.350 | 4.460 | 848,520 | +0.02(+0.45%) |
Jul 22, 2020 | 4.550 | 4.600 | 4.410 | 4.440 | 1,122,006 | -0.11(-2.42%) |
Jul 21, 2020 | 4.760 | 4.830 | 4.550 | 4.550 | 1,623,699 | -0.14(-2.99%) |
Jul 20, 2020 | 4.880 | 4.930 | 4.680 | 4.690 | 1,059,418 | -0.17(-3.50%) |
Jul 17, 2020 | 4.850 | 5.005 | 4.840 | 4.860 | 786,000 | +0.01(+0.21%) |
Jul 16, 2020 | 4.940 | 4.970 | 4.760 | 4.850 | 1,012,805 | -0.12(-2.41%) |
Jul 15, 2020 | 4.880 | 5.090 | 4.840 | 4.970 | 1,657,881 | +0.30(+6.42%) |
Jul 14, 2020 | 4.890 | 4.900 | 4.560 | 4.670 | 1,807,464 | -0.24(-4.89%) |
Jul 13, 2020 | 4.740 | 5.085 | 4.690 | 4.910 | 1,981,049 | +0.26(+5.59%) |
Jul 10, 2020 | 4.310 | 4.720 | 4.300 | 4.650 | 1,536,200 | +0.29(+6.65%) |
Jul 09, 2020 | 4.510 | 4.550 | 4.300 | 4.360 | 821,782 | -0.15(-3.33%) |
Jul 08, 2020 | 4.530 | 4.540 | 4.340 | 4.510 | 1,069,746 | -0.03(-0.66%) |
Jul 07, 2020 | 4.680 | 4.695 | 4.520 | 4.540 | 649,044 | -0.14(-2.99%) |
Jul 06, 2020 | 4.600 | 4.710 | 4.550 | 4.680 | 777,763 | +0.16(+3.54%) |
Jul 02, 2020 | 4.730 | 4.730 | 4.500 | 4.520 | 961,100 | -0.12(-2.59%) |
Jul 01, 2020 | 4.780 | 4.870 | 4.570 | 4.640 | 913,366 | -0.12(-2.52%) |
Jun 30, 2020 | 4.630 | 4.770 | 4.590 | 4.760 | 1,022,657 | +0.09(+1.93%) |
Jun 29, 2020 | 4.650 | 4.830 | 4.580 | 4.670 | 943,840 | +0.09(+1.97%) |
Jun 26, 2020 | 4.830 | 4.840 | 4.450 | 4.580 | 2,927,900 | -0.25(-5.18%) |
Jun 25, 2020 | 4.770 | 4.890 | 4.650 | 4.830 | 1,842,442 | +0.01(+0.21%) |
Jun 24, 2020 | 4.970 | 5.010 | 4.750 | 4.820 | 1,318,343 | -0.25(-4.93%) |
Jun 23, 2020 | 5.160 | 5.160 | 5.020 | 5.070 | 1,422,879 | -0.04(-0.78%) |
Jun 22, 2020 | 4.800 | 5.130 | 4.690 | 5.110 | 2,096,395 | +0.28(+5.80%) |
Jun 19, 2020 | 5.060 | 5.100 | 4.780 | 4.830 | 2,350,400 | -0.12(-2.42%) |
Jun 18, 2020 | 4.770 | 4.950 | 4.700 | 4.950 | 1,383,956 | +0.13(+2.70%) |
Jun 17, 2020 | 4.760 | 4.870 | 4.660 | 4.820 | 1,000,791 | +0.08(+1.69%) |
Jun 16, 2020 | 4.570 | 4.770 | 4.430 | 4.740 | 1,244,034 | +0.38(+8.72%) |
Jun 15, 2020 | 4.380 | 4.555 | 4.253 | 4.360 | 1,517,064 | -0.12(-2.68%) |
Jun 12, 2020 | 4.730 | 4.760 | 4.400 | 4.480 | 1,249,400 | +0.05(+1.13%) |
Jun 11, 2020 | 4.880 | 4.960 | 4.420 | 4.430 | 1,766,518 | -0.63(-12.45%) |
Jun 10, 2020 | 5.430 | 5.465 | 4.970 | 5.060 | 1,789,157 | -0.40(-7.33%) |
Jun 09, 2020 | 4.970 | 5.560 | 4.940 | 5.460 | 2,699,189 | +0.38(+7.48%) |
Jun 08, 2020 | 5.010 | 5.100 | 4.920 | 5.080 | 1,713,934 | +0.13(+2.63%) |
Jun 05, 2020 | 4.780 | 5.000 | 4.700 | 4.950 | 2,150,300 | +0.28(+6.00%) |
Jun 04, 2020 | 4.730 | 4.815 | 4.580 | 4.670 | 1,564,861 | -0.12(-2.51%) |
Jun 03, 2020 | 4.780 | 4.830 | 4.680 | 4.790 | 1,181,595 | +0.09(+1.91%) |
Jun 02, 2020 | 4.780 | 4.810 | 4.635 | 4.700 | 1,534,388 | -0.06(-1.26%) |
Jun 01, 2020 | 4.870 | 4.910 | 4.750 | 4.760 | 1,777,189 | -0.11(-2.26%) |
May 29, 2020 | 4.740 | 4.895 | 4.660 | 4.870 | 1,384,700 | +0.03(+0.62%) |
May 28, 2020 | 4.870 | 5.020 | 4.790 | 4.840 | 1,170,158 | -0.11(-2.22%) |
May 27, 2020 | 5.050 | 5.130 | 4.705 | 4.950 | 2,325,451 | -0.02(-0.40%) |
May 26, 2020 | 4.900 | 5.000 | 4.790 | 4.970 | 2,635,472 | +0.28(+5.97%) |
May 22, 2020 | 4.510 | 4.840 | 4.420 | 4.690 | 1,966,100 | +0.16(+3.53%) |
May 21, 2020 | 4.500 | 4.660 | 4.330 | 4.530 | 1,605,818 | -0.04(-0.88%) |
May 20, 2020 | 4.610 | 4.660 | 4.520 | 4.570 | 1,202,748 | +0.04(+0.88%) |
May 19, 2020 | 4.400 | 4.640 | 4.390 | 4.530 | 2,008,433 | +0.15(+3.42%) |
May 18, 2020 | 4.320 | 4.590 | 4.310 | 4.380 | 2,499,608 | +0.26(+6.31%) |
May 15, 2020 | 4.100 | 4.240 | 4.050 | 4.120 | 1,227,500 | +0.02(+0.49%) |
May 14, 2020 | 4.290 | 4.290 | 4.070 | 4.100 | 1,871,016 | -0.26(-5.96%) |
May 13, 2020 | 4.310 | 4.440 | 4.050 | 4.360 | 2,178,485 | +0.09(+2.11%) |
May 12, 2020 | 4.650 | 4.650 | 4.200 | 4.270 | 3,932,028 | -0.29(-6.36%) |
May 11, 2020 | 3.910 | 4.740 | 3.900 | 4.560 | 12,210,453 | +1.01(+28.45%) |
May 08, 2020 | 3.640 | 3.640 | 3.460 | 3.550 | 1,416,800 | +0.00(+0.00%) |
May 07, 2020 | 3.450 | 3.605 | 3.439 | 3.550 | 1,289,055 | +0.16(+4.72%) |
May 06, 2020 | 3.560 | 3.630 | 3.370 | 3.390 | 950,581 | -0.18(-5.04%) |
May 05, 2020 | 3.480 | 3.650 | 3.480 | 3.570 | 972,594 | +0.18(+5.31%) |
May 04, 2020 | 3.320 | 3.455 | 3.240 | 3.390 | 779,079 | +0.05(+1.50%) |