Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.160 | 3.228 | 3.030 | 3.030 | 491,400 | -0.11(-3.50%) |
Jul 30, 2020 | 3.100 | 3.300 | 2.700 | 3.140 | 1,064,000 | +0.12(+3.97%) |
Jul 29, 2020 | 3.250 | 3.280 | 2.990 | 3.020 | 1,328,651 | -0.19(-5.92%) |
Jul 28, 2020 | 3.310 | 3.360 | 3.190 | 3.210 | 515,637 | -0.07(-2.13%) |
Jul 27, 2020 | 3.600 | 3.660 | 3.210 | 3.280 | 1,002,594 | -0.29(-8.12%) |
Jul 24, 2020 | 3.880 | 3.880 | 3.530 | 3.570 | 847,300 | -0.34(-8.70%) |
Jul 23, 2020 | 4.080 | 4.260 | 3.800 | 3.910 | 1,422,578 | -0.09(-2.25%) |
Jul 22, 2020 | 4.240 | 4.250 | 3.920 | 4.000 | 603,854 | -0.22(-5.21%) |
Jul 21, 2020 | 4.130 | 4.310 | 4.130 | 4.220 | 463,975 | +0.09(+2.18%) |
Jul 20, 2020 | 4.200 | 4.210 | 4.060 | 4.130 | 656,925 | -0.10(-2.36%) |
Jul 17, 2020 | 4.050 | 4.290 | 4.010 | 4.230 | 1,155,800 | +0.24(+6.02%) |
Jul 16, 2020 | 3.770 | 4.160 | 3.640 | 3.990 | 1,045,520 | +0.23(+5.98%) |
Jul 15, 2020 | 3.720 | 3.830 | 3.615 | 3.765 | 710,972 | +0.10(+2.87%) |
Jul 14, 2020 | 3.690 | 3.770 | 3.550 | 3.660 | 779,511 | -0.05(-1.35%) |
Jul 13, 2020 | 4.400 | 4.410 | 3.580 | 3.710 | 2,064,916 | -0.61(-14.12%) |
Jul 10, 2020 | 4.140 | 4.470 | 4.030 | 4.320 | 1,119,400 | +0.19(+4.60%) |
Jul 09, 2020 | 4.370 | 4.430 | 4.080 | 4.130 | 397,402 | -0.12(-2.82%) |
Jul 08, 2020 | 4.500 | 4.500 | 4.070 | 4.250 | 1,066,919 | -0.26(-5.76%) |
Jul 07, 2020 | 4.550 | 4.790 | 4.260 | 4.510 | 1,249,092 | -0.08(-1.74%) |
Jul 06, 2020 | 3.910 | 4.890 | 3.810 | 4.590 | 3,574,744 | +0.82(+21.75%) |
Jul 02, 2020 | 3.590 | 3.875 | 3.450 | 3.770 | 1,007,200 | +0.20(+5.60%) |
Jul 01, 2020 | 3.710 | 3.830 | 3.370 | 3.570 | 845,352 | -0.05(-1.38%) |
Jun 30, 2020 | 3.310 | 3.660 | 3.280 | 3.620 | 910,557 | +0.34(+10.37%) |
Jun 29, 2020 | 3.380 | 3.420 | 3.190 | 3.280 | 580,514 | -0.05(-1.50%) |
Jun 26, 2020 | 3.390 | 3.427 | 3.100 | 3.330 | 1,720,400 | -0.06(-1.77%) |
Jun 25, 2020 | 3.450 | 3.460 | 3.310 | 3.390 | 383,762 | -0.05(-1.45%) |
Jun 24, 2020 | 3.620 | 3.690 | 3.230 | 3.440 | 951,557 | -0.15(-4.18%) |
Jun 23, 2020 | 3.580 | 3.780 | 3.510 | 3.590 | 825,893 | -0.04(-1.10%) |
Jun 22, 2020 | 3.780 | 3.780 | 3.410 | 3.630 | 1,066,078 | -0.18(-4.72%) |
Jun 19, 2020 | 3.850 | 3.900 | 3.310 | 3.810 | 3,496,300 | +0.06(+1.60%) |
Jun 18, 2020 | 3.590 | 3.940 | 3.350 | 3.750 | 3,180,231 | +0.19(+5.34%) |
Jun 17, 2020 | 3.100 | 3.800 | 3.030 | 3.560 | 1,358,600 | +0.47(+15.21%) |
Jun 16, 2020 | 3.130 | 3.170 | 3.050 | 3.090 | 427,185 | +0.03(+0.98%) |
Jun 15, 2020 | 3.100 | 3.190 | 2.920 | 3.060 | 619,441 | -0.03(-0.97%) |
Jun 12, 2020 | 2.920 | 3.090 | 2.810 | 3.090 | 587,700 | +0.31(+11.15%) |
Jun 11, 2020 | 2.850 | 2.890 | 2.680 | 2.780 | 728,760 | -0.21(-7.02%) |
Jun 10, 2020 | 3.170 | 3.170 | 2.950 | 2.990 | 787,015 | -0.17(-5.38%) |
Jun 09, 2020 | 3.220 | 3.300 | 2.970 | 3.160 | 619,350 | -0.06(-1.86%) |
Jun 08, 2020 | 3.390 | 3.390 | 3.100 | 3.220 | 636,907 | -0.08(-2.42%) |
Jun 05, 2020 | 3.440 | 3.440 | 3.080 | 3.300 | 982,400 | -0.17(-4.90%) |
Jun 04, 2020 | 3.920 | 4.150 | 3.290 | 3.470 | 5,146,230 | +0.40(+13.03%) |
Jun 03, 2020 | 2.970 | 3.150 | 2.880 | 3.070 | 571,141 | +0.15(+5.14%) |
Jun 02, 2020 | 2.940 | 3.000 | 2.850 | 2.920 | 328,820 | +0.02(+0.69%) |
Jun 01, 2020 | 2.900 | 3.000 | 2.860 | 2.900 | 587,311 | +0.04(+1.40%) |
May 29, 2020 | 2.930 | 2.980 | 2.700 | 2.860 | 445,100 | -0.08(-2.72%) |
May 28, 2020 | 3.060 | 3.110 | 2.890 | 2.940 | 479,606 | -0.07(-2.33%) |
May 27, 2020 | 3.240 | 3.240 | 2.820 | 3.010 | 687,327 | -0.17(-5.35%) |
May 26, 2020 | 3.250 | 3.285 | 3.120 | 3.180 | 435,489 | -0.10(-3.05%) |
May 22, 2020 | 3.350 | 3.360 | 3.130 | 3.280 | 393,500 | -0.05(-1.50%) |
May 21, 2020 | 3.350 | 3.420 | 3.280 | 3.330 | 286,711 | -0.04(-1.19%) |
May 20, 2020 | 3.380 | 3.450 | 3.250 | 3.370 | 448,043 | +0.06(+1.81%) |
May 19, 2020 | 3.370 | 3.470 | 3.200 | 3.310 | 479,615 | -0.04(-1.19%) |
May 18, 2020 | 3.580 | 3.580 | 3.300 | 3.350 | 704,352 | -0.05(-1.47%) |
May 15, 2020 | 3.300 | 3.500 | 3.220 | 3.400 | 662,300 | +0.02(+0.59%) |
May 14, 2020 | 3.190 | 3.630 | 3.010 | 3.380 | 821,213 | +0.18(+5.62%) |
May 13, 2020 | 3.400 | 3.400 | 3.050 | 3.200 | 328,223 | -0.11(-3.32%) |
May 12, 2020 | 3.400 | 3.430 | 3.020 | 3.310 | 531,575 | -0.06(-1.78%) |
May 11, 2020 | 3.380 | 3.490 | 3.310 | 3.370 | 737,920 | -0.01(-0.30%) |
May 08, 2020 | 3.510 | 3.700 | 3.130 | 3.380 | 1,319,100 | +0.06(+1.81%) |
May 07, 2020 | 3.090 | 3.700 | 3.090 | 3.320 | 1,568,008 | +0.31(+10.30%) |
May 06, 2020 | 2.690 | 3.020 | 2.570 | 3.010 | 729,881 | +0.36(+13.58%) |
May 05, 2020 | 2.970 | 3.000 | 2.640 | 2.650 | 391,879 | -0.19(-6.69%) |
May 04, 2020 | 3.110 | 3.140 | 2.530 | 2.840 | 1,023,707 | -0.19(-6.27%) |