Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.630 | 3.690 | 3.630 | 3.655 | 7,400 | +0.05(+1.53%) |
Jul 30, 2020 | 3.620 | 3.650 | 3.580 | 3.600 | 7,171 | -0.10(-2.70%) |
Jul 29, 2020 | 3.727 | 3.758 | 3.600 | 3.700 | 4,326 | -0.18(-4.64%) |
Jul 28, 2020 | 3.580 | 3.880 | 3.550 | 3.880 | 19,426 | +0.34(+9.60%) |
Jul 27, 2020 | 3.540 | 3.594 | 3.540 | 3.540 | 5,244 | -0.07(-1.94%) |
Jul 24, 2020 | 3.610 | 3.640 | 3.550 | 3.610 | 7,100 | -0.08(-2.17%) |
Jul 23, 2020 | 3.750 | 3.790 | 3.660 | 3.690 | 13,837 | -0.17(-4.40%) |
Jul 22, 2020 | 3.720 | 4.700 | 3.650 | 3.860 | 206,676 | +0.17(+4.61%) |
Jul 21, 2020 | 3.609 | 3.780 | 3.609 | 3.690 | 6,902 | +0.15(+4.24%) |
Jul 20, 2020 | 3.670 | 3.670 | 3.540 | 3.540 | 1,473 | -0.09(-2.51%) |
Jul 17, 2020 | 3.600 | 3.848 | 3.550 | 3.631 | 4,100 | +0.09(+2.57%) |
Jul 16, 2020 | 3.630 | 3.650 | 3.500 | 3.540 | 10,744 | +0.01(+0.41%) |
Jul 15, 2020 | 3.606 | 3.650 | 3.501 | 3.526 | 5,734 | -0.02(-0.55%) |
Jul 14, 2020 | 3.511 | 3.644 | 3.510 | 3.545 | 5,802 | -0.02(-0.42%) |
Jul 13, 2020 | 3.730 | 3.860 | 3.560 | 3.560 | 5,300 | -0.41(-10.33%) |
Jul 10, 2020 | 3.620 | 3.990 | 3.620 | 3.970 | 10,300 | +0.22(+5.87%) |
Jul 09, 2020 | 3.850 | 4.080 | 3.750 | 3.750 | 10,566 | -0.01(-0.17%) |
Jul 08, 2020 | 3.650 | 3.835 | 3.650 | 3.756 | 17,515 | +0.06(+1.52%) |
Jul 07, 2020 | 3.715 | 3.740 | 3.620 | 3.700 | 2,675 | -0.10(-2.63%) |
Jul 06, 2020 | 3.520 | 3.840 | 3.520 | 3.800 | 7,148 | +0.16(+4.40%) |
Jul 02, 2020 | 3.510 | 3.750 | 3.500 | 3.640 | 5,500 | +0.13(+3.70%) |
Jul 01, 2020 | 3.441 | 3.850 | 3.441 | 3.510 | 11,690 | +0.01(+0.29%) |
Jun 30, 2020 | 3.585 | 3.615 | 3.500 | 3.500 | 2,061 | +0.00(+0.00%) |
Jun 29, 2020 | 3.740 | 3.890 | 3.350 | 3.500 | 8,388 | -0.03(-0.85%) |
Jun 26, 2020 | 3.800 | 3.800 | 3.530 | 3.530 | 5,600 | -0.20(-5.27%) |
Jun 25, 2020 | 3.620 | 3.980 | 3.620 | 3.727 | 4,245 | +0.02(+0.44%) |
Jun 24, 2020 | 3.820 | 4.200 | 3.710 | 3.710 | 8,757 | -0.20(-5.12%) |
Jun 23, 2020 | 4.160 | 4.389 | 3.730 | 3.910 | 33,327 | +0.05(+1.30%) |
Jun 22, 2020 | 3.900 | 4.250 | 3.712 | 3.860 | 4,226 | -0.39(-9.18%) |
Jun 19, 2020 | 4.500 | 4.571 | 3.740 | 4.250 | 51,100 | -0.60(-12.37%) |
Jun 18, 2020 | 3.490 | 5.370 | 3.470 | 4.850 | 396,586 | +1.32(+37.39%) |
Jun 17, 2020 | 3.480 | 3.780 | 3.450 | 3.530 | 14,288 | -0.06(-1.67%) |
Jun 16, 2020 | 3.600 | 3.799 | 3.485 | 3.590 | 15,169 | -0.10(-2.68%) |
Jun 15, 2020 | 3.790 | 3.790 | 3.340 | 3.689 | 18,155 | +0.06(+1.62%) |
Jun 12, 2020 | 4.150 | 4.180 | 3.355 | 3.630 | 26,900 | -0.17(-4.47%) |
Jun 11, 2020 | 3.450 | 4.600 | 3.320 | 3.800 | 159,040 | +0.31(+8.88%) |
Jun 10, 2020 | 3.740 | 3.740 | 3.450 | 3.490 | 27,332 | +0.00(+0.00%) |
Jun 09, 2020 | 3.770 | 3.810 | 3.260 | 3.490 | 39,042 | -0.65(-15.70%) |
Jun 08, 2020 | 3.480 | 4.680 | 3.380 | 4.140 | 211,885 | +0.86(+26.23%) |
Jun 05, 2020 | 3.600 | 3.670 | 2.980 | 3.280 | 55,600 | -0.21(-6.03%) |
Jun 04, 2020 | 3.520 | 3.581 | 3.400 | 3.490 | 15,605 | -0.08(-2.30%) |
Jun 03, 2020 | 3.650 | 3.650 | 3.500 | 3.572 | 594 | -0.08(-2.14%) |
Jun 02, 2020 | 3.760 | 3.770 | 3.650 | 3.650 | 3,890 | -0.00(-0.14%) |
Jun 01, 2020 | 3.600 | 3.655 | 3.600 | 3.655 | 729 | +0.15(+4.43%) |
May 29, 2020 | 3.500 | 3.530 | 3.500 | 3.500 | 1,900 | -0.05(-1.41%) |
May 28, 2020 | 3.450 | 3.800 | 3.400 | 3.550 | 22,616 | +0.05(+1.43%) |
May 27, 2020 | 3.610 | 3.610 | 3.500 | 3.500 | 4,988 | -0.10(-2.77%) |
May 26, 2020 | 3.732 | 3.800 | 3.440 | 3.600 | 2,500 | +0.17(+4.96%) |
May 22, 2020 | 3.960 | 3.960 | 3.430 | 3.430 | 2,800 | -0.33(-8.78%) |
May 21, 2020 | 3.900 | 3.900 | 3.760 | 3.760 | 1,812 | -0.05(-1.31%) |
May 20, 2020 | 3.810 | 3.885 | 3.800 | 3.810 | 2,210 | -0.19(-4.75%) |
May 19, 2020 | 4.060 | 4.100 | 4.000 | 4.000 | 4,122 | -0.05(-1.23%) |
May 18, 2020 | 4.050 | 4.390 | 3.750 | 4.050 | 13,778 | -0.43(-9.60%) |
May 15, 2020 | 4.480 | 4.480 | 4.480 | 89 | +0.00(+0.00%) | |
May 14, 2020 | 4.480 | 4.480 | 4.480 | 139 | +0.00(+0.00%) | |
May 13, 2020 | 4.200 | 4.480 | 3.600 | 4.480 | 1,118 | -0.18(-3.84%) |
May 12, 2020 | 4.659 | 4.659 | 4.659 | 140 | +0.00(+0.00%) | |
May 11, 2020 | 4.659 | 4.659 | 4.659 | 106 | +0.00(+0.00%) | |
May 08, 2020 | 4.310 | 4.659 | 4.300 | 4.659 | 1,600 | +0.26(+5.88%) |
May 07, 2020 | 4.850 | 4.850 | 4.400 | 4.400 | 1,005 | +0.20(+4.76%) |
May 06, 2020 | 4.200 | 4.200 | 4.200 | 4.200 | 541 | -0.00(-0.00%) |
May 05, 2020 | 4.200 | 4.200 | 4.200 | 52 | +0.00(+0.00%) | |
May 04, 2020 | 4.110 | 4.550 | 4.050 | 4.200 | 2,660 | -0.55(-11.50%) |