Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.450 | 4.500 | 4.210 | 4.370 | 829,300 | -0.09(-2.02%) |
Jul 30, 2020 | 4.690 | 4.790 | 4.430 | 4.460 | 672,439 | -0.34(-7.08%) |
Jul 29, 2020 | 4.550 | 6.410 | 4.450 | 4.800 | 4,346,266 | +0.26(+5.73%) |
Jul 28, 2020 | 4.540 | 4.600 | 4.470 | 4.540 | 182,101 | -0.04(-0.87%) |
Jul 27, 2020 | 4.670 | 4.830 | 4.400 | 4.580 | 443,392 | -0.10(-2.14%) |
Jul 24, 2020 | 4.890 | 4.890 | 4.610 | 4.680 | 230,400 | -0.19(-3.90%) |
Jul 23, 2020 | 4.660 | 4.935 | 4.600 | 4.870 | 521,246 | +0.19(+4.06%) |
Jul 22, 2020 | 4.720 | 4.720 | 4.560 | 4.680 | 187,841 | -0.06(-1.27%) |
Jul 21, 2020 | 4.810 | 4.868 | 4.650 | 4.740 | 301,021 | -0.06(-1.25%) |
Jul 20, 2020 | 4.990 | 4.990 | 4.705 | 4.800 | 272,976 | -0.06(-1.23%) |
Jul 17, 2020 | 4.530 | 4.900 | 4.470 | 4.860 | 526,700 | +0.35(+7.76%) |
Jul 16, 2020 | 4.700 | 4.810 | 4.460 | 4.510 | 536,891 | -0.19(-4.04%) |
Jul 15, 2020 | 4.780 | 4.910 | 4.580 | 4.700 | 498,718 | -0.02(-0.42%) |
Jul 14, 2020 | 4.710 | 4.780 | 4.520 | 4.720 | 514,502 | +0.06(+1.29%) |
Jul 13, 2020 | 5.310 | 5.360 | 4.590 | 4.660 | 722,208 | -0.56(-10.73%) |
Jul 10, 2020 | 5.370 | 5.400 | 5.130 | 5.220 | 338,700 | -0.15(-2.79%) |
Jul 09, 2020 | 5.600 | 5.678 | 5.120 | 5.370 | 865,167 | -0.15(-2.72%) |
Jul 08, 2020 | 5.180 | 5.720 | 5.130 | 5.520 | 1,048,894 | +0.34(+6.56%) |
Jul 07, 2020 | 5.250 | 5.330 | 5.140 | 5.180 | 248,215 | -0.07(-1.33%) |
Jul 06, 2020 | 5.230 | 5.290 | 5.140 | 5.250 | 253,442 | +0.10(+1.94%) |
Jul 02, 2020 | 5.170 | 5.350 | 5.010 | 5.150 | 483,700 | +0.04(+0.78%) |
Jul 01, 2020 | 5.260 | 5.350 | 5.010 | 5.110 | 476,643 | -0.11(-2.11%) |
Jun 30, 2020 | 5.120 | 5.390 | 5.080 | 5.220 | 704,418 | +0.11(+2.15%) |
Jun 29, 2020 | 4.700 | 5.110 | 4.450 | 5.110 | 497,489 | +0.37(+7.81%) |
Jun 26, 2020 | 4.830 | 4.920 | 4.650 | 4.740 | 1,615,900 | -0.12(-2.47%) |
Jun 25, 2020 | 4.790 | 5.010 | 4.710 | 4.860 | 1,166,622 | +0.05(+1.04%) |
Jun 24, 2020 | 4.810 | 4.870 | 4.650 | 4.810 | 292,335 | -0.02(-0.41%) |
Jun 23, 2020 | 4.930 | 4.970 | 4.820 | 4.830 | 304,038 | -0.09(-1.83%) |
Jun 22, 2020 | 4.800 | 4.990 | 4.700 | 4.920 | 500,190 | +0.07(+1.44%) |
Jun 19, 2020 | 4.700 | 5.000 | 4.690 | 4.850 | 585,500 | +0.18(+3.85%) |
Jun 18, 2020 | 4.550 | 4.740 | 4.520 | 4.670 | 380,082 | +0.09(+1.97%) |
Jun 17, 2020 | 4.730 | 4.800 | 4.580 | 4.580 | 220,080 | -0.12(-2.55%) |
Jun 16, 2020 | 4.670 | 4.780 | 4.610 | 4.700 | 540,056 | +0.15(+3.30%) |
Jun 15, 2020 | 4.300 | 4.580 | 4.210 | 4.550 | 327,100 | +0.20(+4.60%) |
Jun 12, 2020 | 4.500 | 4.630 | 4.315 | 4.350 | 402,600 | -0.02(-0.34%) |
Jun 11, 2020 | 4.570 | 4.710 | 4.340 | 4.365 | 728,113 | -0.35(-7.52%) |
Jun 10, 2020 | 5.100 | 5.190 | 4.620 | 4.720 | 732,429 | -0.33(-6.53%) |
Jun 09, 2020 | 5.020 | 5.070 | 4.860 | 5.050 | 361,879 | +0.05(+1.00%) |
Jun 08, 2020 | 5.000 | 5.140 | 4.850 | 5.000 | 871,036 | +0.09(+1.83%) |
Jun 05, 2020 | 4.850 | 5.040 | 4.730 | 4.910 | 1,291,500 | +0.24(+5.14%) |
Jun 04, 2020 | 4.600 | 4.850 | 4.570 | 4.670 | 507,522 | +0.11(+2.41%) |
Jun 03, 2020 | 4.580 | 4.690 | 4.510 | 4.560 | 257,420 | -0.02(-0.44%) |
Jun 02, 2020 | 4.580 | 4.740 | 4.440 | 4.580 | 283,798 | +0.00(+0.00%) |
Jun 01, 2020 | 4.340 | 4.625 | 4.270 | 4.580 | 428,599 | +0.14(+3.15%) |
May 29, 2020 | 4.300 | 4.490 | 4.240 | 4.440 | 236,200 | +0.14(+3.26%) |
May 28, 2020 | 4.430 | 4.650 | 4.280 | 4.300 | 387,271 | -0.10(-2.27%) |
May 27, 2020 | 4.410 | 4.460 | 4.240 | 4.400 | 468,678 | +0.00(+0.00%) |
May 26, 2020 | 4.640 | 4.700 | 4.380 | 4.400 | 438,303 | -0.17(-3.72%) |
May 22, 2020 | 4.430 | 4.700 | 4.430 | 4.570 | 597,000 | +0.18(+4.10%) |
May 21, 2020 | 4.290 | 4.480 | 4.280 | 4.390 | 341,324 | +0.06(+1.39%) |
May 20, 2020 | 4.280 | 4.360 | 4.210 | 4.330 | 380,482 | +0.11(+2.61%) |
May 19, 2020 | 4.310 | 4.350 | 4.200 | 4.220 | 317,512 | -0.10(-2.31%) |
May 18, 2020 | 4.470 | 4.510 | 4.276 | 4.320 | 425,773 | +0.01(+0.23%) |
May 15, 2020 | 4.240 | 4.412 | 4.210 | 4.310 | 429,700 | +0.02(+0.47%) |
May 14, 2020 | 4.200 | 4.340 | 4.030 | 4.290 | 404,559 | +0.05(+1.18%) |
May 13, 2020 | 4.500 | 4.550 | 4.090 | 4.240 | 924,985 | -0.20(-4.50%) |
May 12, 2020 | 4.710 | 4.860 | 4.440 | 4.440 | 1,030,054 | -0.18(-3.90%) |
May 11, 2020 | 4.740 | 4.870 | 4.430 | 4.620 | 1,026,827 | -0.03(-0.65%) |
May 08, 2020 | 4.590 | 4.650 | 4.420 | 4.650 | 851,300 | +0.17(+3.79%) |
May 07, 2020 | 4.450 | 4.650 | 4.410 | 4.480 | 455,659 | +0.08(+1.82%) |
May 06, 2020 | 4.350 | 4.430 | 4.240 | 4.400 | 322,178 | +0.10(+2.33%) |
May 05, 2020 | 4.200 | 4.390 | 4.171 | 4.300 | 249,961 | +0.14(+3.37%) |
May 04, 2020 | 3.860 | 4.230 | 3.810 | 4.160 | 269,660 | +0.23(+5.85%) |