Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.117 | 4.117 | 4.041 | 4.096 | 841,253 | +0.01(+0.17%) |
Jul 30, 2020 | 4.090 | 4.103 | 4.027 | 4.090 | 982,581 | -0.03(-0.67%) |
Jul 29, 2020 | 4.083 | 4.124 | 4.083 | 4.117 | 607,256 | +0.04(+1.02%) |
Jul 28, 2020 | 4.083 | 4.096 | 4.076 | 4.076 | 691,021 | -0.02(-0.51%) |
Jul 27, 2020 | 4.076 | 4.103 | 4.055 | 4.096 | 1,476,061 | +0.04(+1.03%) |
Jul 24, 2020 | 4.083 | 4.083 | 4.027 | 4.055 | 957,049 | -0.03(-0.68%) |
Jul 23, 2020 | 4.090 | 4.138 | 4.048 | 4.083 | 2,133,990 | -0.02(-0.51%) |
Jul 22, 2020 | 4.056 | 4.103 | 4.056 | 4.103 | 2,038,614 | +0.03(+0.83%) |
Jul 21, 2020 | 4.090 | 4.110 | 4.063 | 4.070 | 1,665,279 | +0.01(+0.17%) |
Jul 20, 2020 | 4.036 | 4.063 | 4.016 | 4.063 | 1,337,568 | +0.04(+1.01%) |
Jul 17, 2020 | 4.029 | 4.039 | 3.989 | 4.022 | 1,258,247 | +0.02(+0.51%) |
Jul 16, 2020 | 4.009 | 4.022 | 3.982 | 4.002 | 1,045,258 | -0.01(-0.34%) |
Jul 15, 2020 | 3.989 | 4.036 | 3.989 | 4.016 | 1,085,628 | +0.05(+1.19%) |
Jul 14, 2020 | 3.894 | 3.968 | 3.853 | 3.968 | 1,178,753 | +0.07(+1.91%) |
Jul 13, 2020 | 3.941 | 3.989 | 3.887 | 3.894 | 1,194,125 | -0.04(-1.03%) |
Jul 10, 2020 | 3.894 | 3.941 | 3.877 | 3.934 | 829,709 | +0.04(+1.04%) |
Jul 09, 2020 | 3.914 | 3.921 | 3.836 | 3.894 | 850,175 | -0.03(-0.86%) |
Jul 08, 2020 | 3.907 | 3.941 | 3.880 | 3.928 | 1,022,199 | +0.02(+0.52%) |
Jul 07, 2020 | 3.928 | 3.948 | 3.894 | 3.907 | 803,735 | -0.02(-0.52%) |
Jul 06, 2020 | 3.948 | 3.989 | 3.914 | 3.928 | 1,107,528 | +0.01(+0.35%) |
Jul 02, 2020 | 3.914 | 3.938 | 3.890 | 3.914 | 884,146 | +0.03(+0.70%) |
Jul 01, 2020 | 3.880 | 3.901 | 3.867 | 3.887 | 657,228 | +0.02(+0.52%) |
Jun 30, 2020 | 3.792 | 3.874 | 3.786 | 3.867 | 767,704 | +0.09(+2.33%) |
Jun 29, 2020 | 3.759 | 3.796 | 3.745 | 3.779 | 1,051,684 | +0.02(+0.54%) |
Jun 26, 2020 | 3.820 | 3.826 | 3.738 | 3.759 | 861,809 | -0.07(-1.77%) |
Jun 25, 2020 | 3.813 | 3.840 | 3.765 | 3.826 | 750,434 | +0.01(+0.35%) |
Jun 24, 2020 | 3.887 | 3.891 | 3.779 | 3.813 | 892,998 | -0.09(-2.25%) |
Jun 23, 2020 | 3.921 | 3.934 | 3.901 | 3.901 | 924,443 | +0.03(+0.87%) |
Jun 22, 2020 | 3.833 | 3.880 | 3.826 | 3.867 | 654,053 | +0.02(+0.53%) |
Jun 19, 2020 | 3.921 | 3.939 | 3.840 | 3.847 | 654,862 | -0.03(-0.87%) |
Jun 18, 2020 | 3.853 | 3.901 | 3.853 | 3.880 | 562,596 | -0.01(-0.17%) |
Jun 17, 2020 | 3.941 | 3.948 | 3.887 | 3.887 | 658,506 | -0.05(-1.20%) |
Jun 16, 2020 | 3.975 | 3.982 | 3.880 | 3.934 | 1,282,727 | +0.09(+2.46%) |
Jun 15, 2020 | 3.698 | 3.867 | 3.664 | 3.840 | 1,162,093 | +0.06(+1.61%) |
Jun 12, 2020 | 3.853 | 3.867 | 3.705 | 3.779 | 924,085 | +0.05(+1.45%) |
Jun 11, 2020 | 3.880 | 3.880 | 3.711 | 3.725 | 2,059,906 | -0.30(-7.39%) |
Jun 10, 2020 | 4.070 | 4.070 | 3.989 | 4.022 | 1,208,486 | -0.02(-0.50%) |
Jun 09, 2020 | 4.056 | 4.063 | 4.016 | 4.043 | 1,080,662 | -0.03(-0.83%) |
Jun 08, 2020 | 4.029 | 4.083 | 4.016 | 4.076 | 950,864 | +0.07(+1.69%) |
Jun 05, 2020 | 3.995 | 4.041 | 3.982 | 4.009 | 1,218,752 | +0.10(+2.60%) |
Jun 04, 2020 | 3.894 | 3.941 | 3.887 | 3.907 | 859,106 | -0.01(-0.17%) |
Jun 03, 2020 | 3.853 | 3.928 | 3.853 | 3.914 | 924,554 | +0.08(+2.12%) |
Jun 02, 2020 | 3.799 | 3.840 | 3.792 | 3.833 | 826,239 | +0.03(+0.89%) |
Jun 01, 2020 | 3.779 | 3.826 | 3.759 | 3.799 | 833,936 | +0.01(+0.36%) |
May 29, 2020 | 3.759 | 3.792 | 3.732 | 3.786 | 1,216,828 | +0.03(+0.72%) |
May 28, 2020 | 3.745 | 3.806 | 3.738 | 3.759 | 1,050,625 | +0.01(+0.18%) |
May 27, 2020 | 3.718 | 3.759 | 3.651 | 3.752 | 1,127,090 | +0.07(+1.83%) |
May 26, 2020 | 3.664 | 3.725 | 3.657 | 3.684 | 2,218,306 | +0.07(+1.87%) |
May 22, 2020 | 3.637 | 3.640 | 3.590 | 3.617 | 3,535,993 | -0.03(-0.93%) |
May 21, 2020 | 3.664 | 3.678 | 3.630 | 3.651 | 516,054 | -0.01(-0.37%) |
May 20, 2020 | 3.637 | 3.678 | 3.637 | 3.664 | 705,737 | +0.07(+1.88%) |
May 19, 2020 | 3.583 | 3.664 | 3.583 | 3.596 | 829,785 | -0.01(-0.19%) |
May 18, 2020 | 3.569 | 3.630 | 3.563 | 3.603 | 1,251,138 | +0.13(+3.70%) |
May 15, 2020 | 3.407 | 3.488 | 3.407 | 3.475 | 744,357 | +0.02(+0.59%) |
May 14, 2020 | 3.387 | 3.461 | 3.346 | 3.454 | 1,410,808 | +0.01(+0.20%) |
May 13, 2020 | 3.569 | 3.569 | 3.421 | 3.448 | 1,624,700 | -0.11(-3.23%) |
May 12, 2020 | 3.644 | 3.659 | 3.563 | 3.563 | 911,435 | -0.07(-2.04%) |
May 11, 2020 | 3.617 | 3.664 | 3.603 | 3.637 | 931,316 | +0.00(+0.00%) |
May 08, 2020 | 3.603 | 3.657 | 3.603 | 3.637 | 818,911 | +0.05(+1.51%) |
May 07, 2020 | 3.610 | 3.610 | 3.557 | 3.583 | 1,440,562 | +0.05(+1.34%) |
May 06, 2020 | 3.590 | 3.596 | 3.532 | 3.536 | 956,292 | -0.02(-0.57%) |
May 05, 2020 | 3.549 | 3.596 | 3.536 | 3.556 | 883,936 | +0.05(+1.35%) |
May 04, 2020 | 3.468 | 3.509 | 3.421 | 3.509 | 853,718 | +0.01(+0.19%) |