Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.366 | 3.400 | 3.346 | 3.373 | 1,918,187 | +0.01(+0.20%) |
Jul 30, 2020 | 3.400 | 3.407 | 3.346 | 3.366 | 1,738,337 | -0.05(-1.38%) |
Jul 29, 2020 | 3.373 | 3.413 | 3.367 | 3.413 | 1,844,281 | +0.03(+0.79%) |
Jul 28, 2020 | 3.373 | 3.447 | 3.373 | 3.387 | 2,162,769 | +0.01(+0.20%) |
Jul 27, 2020 | 3.353 | 3.387 | 3.333 | 3.380 | 1,474,724 | +0.03(+0.79%) |
Jul 24, 2020 | 3.347 | 3.373 | 3.340 | 3.353 | 1,438,908 | -0.01(-0.20%) |
Jul 23, 2020 | 3.360 | 3.400 | 3.333 | 3.360 | 2,401,104 | +0.00(+0.00%) |
Jul 22, 2020 | 3.307 | 3.360 | 3.294 | 3.360 | 1,253,966 | +0.04(+1.20%) |
Jul 21, 2020 | 3.294 | 3.333 | 3.294 | 3.320 | 1,860,846 | +0.01(+0.40%) |
Jul 20, 2020 | 3.274 | 3.307 | 3.247 | 3.307 | 1,677,054 | +0.04(+1.22%) |
Jul 17, 2020 | 3.274 | 3.320 | 3.267 | 3.267 | 1,238,116 | -0.03(-0.81%) |
Jul 16, 2020 | 3.274 | 3.333 | 3.267 | 3.294 | 1,358,764 | +0.01(+0.20%) |
Jul 15, 2020 | 3.294 | 3.340 | 3.267 | 3.287 | 1,803,921 | +0.00(+0.00%) |
Jul 14, 2020 | 3.207 | 3.294 | 3.187 | 3.287 | 1,957,889 | +0.08(+2.49%) |
Jul 13, 2020 | 3.174 | 3.247 | 3.167 | 3.207 | 1,913,509 | +0.05(+1.47%) |
Jul 10, 2020 | 3.121 | 3.177 | 3.114 | 3.160 | 1,690,950 | +0.05(+1.50%) |
Jul 09, 2020 | 3.234 | 3.260 | 3.107 | 3.114 | 3,393,130 | -0.12(-3.70%) |
Jul 08, 2020 | 3.220 | 3.234 | 3.194 | 3.234 | 1,480,239 | +0.04(+1.25%) |
Jul 07, 2020 | 3.160 | 3.274 | 3.154 | 3.194 | 4,426,603 | +0.03(+0.84%) |
Jul 06, 2020 | 3.393 | 3.407 | 3.160 | 3.167 | 6,157,992 | -0.19(-5.74%) |
Jul 02, 2020 | 3.393 | 3.407 | 3.347 | 3.360 | 2,136,720 | -0.01(-0.20%) |
Jul 01, 2020 | 3.393 | 3.413 | 3.353 | 3.367 | 1,412,259 | -0.03(-0.98%) |
Jun 30, 2020 | 3.360 | 3.420 | 3.353 | 3.400 | 1,799,450 | +0.03(+0.79%) |
Jun 29, 2020 | 3.360 | 3.413 | 3.340 | 3.373 | 2,755,650 | +0.04(+1.20%) |
Jun 26, 2020 | 3.347 | 3.353 | 3.307 | 3.333 | 3,921,266 | +0.01(+0.40%) |
Jun 25, 2020 | 3.432 | 3.432 | 3.307 | 3.320 | 4,518,521 | -0.14(-4.17%) |
Jun 24, 2020 | 3.485 | 3.504 | 3.432 | 3.465 | 3,328,842 | -0.02(-0.57%) |
Jun 23, 2020 | 3.498 | 3.511 | 3.478 | 3.485 | 2,373,701 | +0.01(+0.19%) |
Jun 22, 2020 | 3.537 | 3.544 | 3.478 | 3.478 | 2,437,793 | -0.04(-1.12%) |
Jun 19, 2020 | 3.583 | 3.616 | 3.511 | 3.518 | 5,321,741 | -0.03(-0.93%) |
Jun 18, 2020 | 3.537 | 3.596 | 3.491 | 3.550 | 2,193,133 | +0.01(+0.37%) |
Jun 17, 2020 | 3.544 | 3.557 | 3.498 | 3.537 | 2,138,127 | +0.00(+0.00%) |
Jun 16, 2020 | 3.550 | 3.570 | 3.485 | 3.537 | 2,585,838 | +0.07(+1.89%) |
Jun 15, 2020 | 3.518 | 3.518 | 3.439 | 3.472 | 4,158,027 | -0.12(-3.47%) |
Jun 12, 2020 | 3.623 | 3.708 | 3.485 | 3.596 | 3,376,925 | +0.01(+0.37%) |
Jun 11, 2020 | 3.478 | 3.656 | 3.452 | 3.583 | 5,952,041 | -0.07(-1.80%) |
Jun 10, 2020 | 3.728 | 3.728 | 3.537 | 3.649 | 4,085,347 | -0.08(-2.12%) |
Jun 09, 2020 | 3.748 | 3.787 | 3.669 | 3.728 | 2,755,213 | -0.05(-1.22%) |
Jun 08, 2020 | 3.616 | 3.807 | 3.616 | 3.774 | 4,428,546 | +0.19(+5.32%) |
Jun 05, 2020 | 3.616 | 3.682 | 3.564 | 3.583 | 3,861,494 | +0.02(+0.55%) |
Jun 04, 2020 | 3.577 | 3.623 | 3.531 | 3.564 | 2,504,200 | -0.03(-0.91%) |
Jun 03, 2020 | 3.498 | 3.636 | 3.485 | 3.596 | 3,362,128 | +0.13(+3.80%) |
Jun 02, 2020 | 3.432 | 3.491 | 3.426 | 3.465 | 3,454,883 | +0.05(+1.35%) |
Jun 01, 2020 | 3.366 | 3.439 | 3.320 | 3.419 | 2,226,668 | +0.09(+2.56%) |
May 29, 2020 | 3.399 | 3.419 | 3.274 | 3.333 | 4,497,852 | -0.09(-2.69%) |
May 28, 2020 | 3.570 | 3.583 | 3.393 | 3.426 | 3,648,723 | -0.12(-3.52%) |
May 27, 2020 | 3.583 | 3.589 | 3.440 | 3.550 | 4,583,304 | +0.07(+1.87%) |
May 26, 2020 | 3.433 | 3.557 | 3.401 | 3.485 | 5,084,485 | +0.18(+5.51%) |
May 22, 2020 | 3.186 | 3.339 | 3.173 | 3.303 | 5,042,550 | +0.14(+4.31%) |
May 21, 2020 | 3.160 | 3.206 | 3.141 | 3.167 | 3,399,498 | +0.03(+0.83%) |
May 20, 2020 | 2.991 | 3.141 | 2.952 | 3.141 | 4,020,504 | +0.22(+7.57%) |
May 19, 2020 | 2.946 | 3.030 | 2.920 | 2.920 | 4,129,930 | -0.01(-0.22%) |
May 18, 2020 | 2.887 | 2.952 | 2.887 | 2.926 | 3,067,036 | +0.06(+2.04%) |
May 15, 2020 | 2.861 | 2.890 | 2.844 | 2.868 | 3,180,697 | -0.03(-1.12%) |
May 14, 2020 | 2.731 | 2.900 | 2.673 | 2.900 | 4,958,836 | +0.17(+6.19%) |
May 13, 2020 | 2.790 | 2.796 | 2.712 | 2.731 | 4,282,206 | -0.08(-2.78%) |
May 12, 2020 | 2.744 | 2.965 | 2.692 | 2.809 | 9,803,125 | +0.22(+8.54%) |
May 11, 2020 | 2.647 | 2.647 | 2.569 | 2.588 | 4,228,860 | -0.06(-2.33%) |
May 08, 2020 | 2.653 | 2.686 | 2.614 | 2.650 | 2,406,091 | +0.02(+0.87%) |
May 07, 2020 | 2.601 | 2.673 | 2.601 | 2.627 | 2,550,644 | +0.03(+1.00%) |
May 06, 2020 | 2.634 | 2.634 | 2.569 | 2.601 | 2,516,441 | +0.00(+0.00%) |
May 05, 2020 | 2.653 | 2.692 | 2.575 | 2.601 | 3,465,140 | +0.01(+0.50%) |
May 04, 2020 | 2.647 | 2.660 | 2.575 | 2.588 | 2,703,309 | -0.07(-2.45%) |