Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.430 | 4.600 | 4.090 | 4.320 | 1,444,500 | +0.01(+0.23%) |
Jul 30, 2020 | 3.870 | 4.350 | 3.730 | 4.310 | 1,476,405 | +0.44(+11.37%) |
Jul 29, 2020 | 3.710 | 4.100 | 3.700 | 3.870 | 1,472,510 | +0.19(+5.16%) |
Jul 28, 2020 | 3.540 | 4.050 | 3.540 | 3.680 | 2,278,531 | +0.22(+6.36%) |
Jul 27, 2020 | 3.350 | 3.500 | 3.330 | 3.460 | 384,199 | +0.09(+2.67%) |
Jul 24, 2020 | 3.250 | 3.430 | 3.070 | 3.370 | 509,000 | +0.06(+1.81%) |
Jul 23, 2020 | 3.360 | 3.590 | 3.250 | 3.310 | 735,075 | +0.03(+0.91%) |
Jul 22, 2020 | 3.210 | 3.430 | 3.130 | 3.280 | 499,702 | +0.10(+3.14%) |
Jul 21, 2020 | 3.220 | 3.300 | 3.130 | 3.180 | 388,512 | +0.01(+0.32%) |
Jul 20, 2020 | 3.210 | 3.270 | 3.010 | 3.170 | 406,765 | -0.04(-1.25%) |
Jul 17, 2020 | 3.120 | 3.370 | 3.120 | 3.210 | 393,600 | +0.08(+2.56%) |
Jul 16, 2020 | 3.130 | 3.130 | 3.000 | 3.130 | 177,975 | +0.02(+0.64%) |
Jul 15, 2020 | 3.080 | 3.150 | 2.980 | 3.110 | 319,674 | +0.15(+5.07%) |
Jul 14, 2020 | 2.810 | 2.960 | 2.800 | 2.960 | 151,222 | +0.16(+5.71%) |
Jul 13, 2020 | 3.200 | 3.250 | 2.610 | 2.800 | 595,142 | -0.40(-12.50%) |
Jul 10, 2020 | 3.150 | 3.210 | 3.060 | 3.200 | 195,000 | +0.04(+1.27%) |
Jul 09, 2020 | 3.130 | 3.230 | 3.000 | 3.160 | 318,910 | +0.06(+1.94%) |
Jul 08, 2020 | 3.020 | 3.110 | 2.880 | 3.100 | 459,837 | +0.08(+2.65%) |
Jul 07, 2020 | 3.290 | 3.290 | 3.020 | 3.020 | 434,219 | -0.28(-8.48%) |
Jul 06, 2020 | 3.310 | 3.390 | 3.220 | 3.300 | 288,058 | +0.00(+0.00%) |
Jul 02, 2020 | 3.200 | 3.390 | 3.200 | 3.300 | 359,600 | +0.06(+1.85%) |
Jul 01, 2020 | 3.450 | 3.470 | 3.200 | 3.240 | 475,763 | -0.10(-2.99%) |
Jun 30, 2020 | 3.100 | 3.380 | 3.070 | 3.340 | 1,389,284 | +0.31(+10.23%) |
Jun 29, 2020 | 3.090 | 3.210 | 2.970 | 3.030 | 326,745 | -0.06(-1.94%) |
Jun 26, 2020 | 3.110 | 3.130 | 2.950 | 3.090 | 392,300 | -0.04(-1.28%) |
Jun 25, 2020 | 2.940 | 3.220 | 2.930 | 3.130 | 472,699 | +0.16(+5.39%) |
Jun 24, 2020 | 3.070 | 3.140 | 2.870 | 2.970 | 286,469 | -0.08(-2.62%) |
Jun 23, 2020 | 3.030 | 3.170 | 3.030 | 3.050 | 295,924 | +0.01(+0.33%) |
Jun 22, 2020 | 2.940 | 3.100 | 2.810 | 3.040 | 400,522 | +0.09(+3.05%) |
Jun 19, 2020 | 2.960 | 2.970 | 2.820 | 2.950 | 313,500 | +0.02(+0.68%) |
Jun 18, 2020 | 2.920 | 2.980 | 2.770 | 2.930 | 393,165 | -0.07(-2.33%) |
Jun 17, 2020 | 3.140 | 3.150 | 2.970 | 3.000 | 307,820 | -0.04(-1.32%) |
Jun 16, 2020 | 3.150 | 3.220 | 2.960 | 3.040 | 326,167 | +0.01(+0.33%) |
Jun 15, 2020 | 3.000 | 3.090 | 2.830 | 3.030 | 671,034 | -0.11(-3.50%) |
Jun 12, 2020 | 3.250 | 3.300 | 3.100 | 3.140 | 554,900 | +0.04(+1.29%) |
Jun 11, 2020 | 3.270 | 3.390 | 3.060 | 3.100 | 1,089,247 | -0.31(-9.09%) |
Jun 10, 2020 | 3.140 | 3.690 | 3.090 | 3.410 | 2,741,837 | +0.38(+12.54%) |
Jun 09, 2020 | 2.750 | 3.140 | 2.710 | 3.030 | 1,326,740 | +0.31(+11.40%) |
Jun 08, 2020 | 2.610 | 2.750 | 2.590 | 2.720 | 1,094,640 | +0.19(+7.51%) |
Jun 05, 2020 | 2.400 | 2.590 | 2.355 | 2.530 | 652,100 | +0.22(+9.52%) |
Jun 04, 2020 | 2.360 | 2.440 | 2.300 | 2.310 | 239,224 | -0.11(-4.55%) |
Jun 03, 2020 | 2.310 | 2.440 | 2.300 | 2.420 | 229,198 | +0.06(+2.54%) |
Jun 02, 2020 | 2.520 | 2.520 | 2.220 | 2.360 | 249,215 | -0.13(-5.22%) |
Jun 01, 2020 | 2.260 | 2.540 | 2.230 | 2.490 | 812,288 | +0.17(+7.33%) |
May 29, 2020 | 2.330 | 2.370 | 2.290 | 2.320 | 77,900 | +0.01(+0.43%) |
May 28, 2020 | 2.300 | 2.350 | 2.260 | 2.310 | 144,464 | +0.00(+0.00%) |
May 27, 2020 | 2.330 | 2.353 | 2.200 | 2.310 | 150,736 | +0.00(+0.00%) |
May 26, 2020 | 2.350 | 2.420 | 2.300 | 2.310 | 388,736 | +0.03(+1.32%) |
May 22, 2020 | 2.280 | 2.300 | 2.200 | 2.280 | 117,900 | +0.02(+0.88%) |
May 21, 2020 | 2.350 | 2.350 | 2.170 | 2.260 | 130,914 | -0.09(-3.83%) |
May 20, 2020 | 2.440 | 2.460 | 2.280 | 2.350 | 331,173 | -0.01(-0.42%) |
May 19, 2020 | 2.160 | 2.480 | 2.150 | 2.360 | 575,387 | +0.21(+9.77%) |
May 18, 2020 | 2.100 | 2.200 | 2.060 | 2.150 | 334,737 | +0.02(+0.94%) |
May 15, 2020 | 2.150 | 2.220 | 2.060 | 2.130 | 249,000 | -0.03(-1.39%) |
May 14, 2020 | 2.240 | 2.250 | 2.130 | 2.160 | 193,596 | +0.00(+0.00%) |
May 13, 2020 | 2.300 | 2.310 | 2.130 | 2.160 | 391,685 | -0.15(-6.49%) |
May 12, 2020 | 2.410 | 2.470 | 2.260 | 2.310 | 481,237 | -0.11(-4.55%) |
May 11, 2020 | 2.310 | 2.470 | 2.290 | 2.420 | 659,891 | +0.23(+10.50%) |
May 08, 2020 | 2.700 | 2.710 | 2.150 | 2.190 | 1,196,300 | -0.28(-11.34%) |
May 07, 2020 | 2.510 | 2.630 | 2.370 | 2.470 | 1,272,280 | +0.03(+1.23%) |
May 06, 2020 | 2.500 | 2.570 | 2.350 | 2.440 | 865,828 | -0.06(-2.40%) |
May 05, 2020 | 2.170 | 2.520 | 2.170 | 2.500 | 2,267,728 | +0.36(+16.82%) |
May 04, 2020 | 2.200 | 2.240 | 2.120 | 2.140 | 179,006 | -0.02(-0.93%) |