Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.260 | 4.260 | 4.260 | 0 | +0.10(+2.40%) | |
Jul 30, 2020 | 4.220 | 4.270 | 4.130 | 4.160 | 907,739 | -0.23(-5.24%) |
Jul 29, 2020 | 4.060 | 4.390 | 3.890 | 4.390 | 3,832,548 | +0.32(+7.86%) |
Jul 28, 2020 | 4.150 | 4.160 | 4.030 | 4.070 | 882,294 | -0.08(-1.93%) |
Jul 27, 2020 | 4.230 | 4.310 | 4.100 | 4.150 | 1,196,112 | +0.07(+1.72%) |
Jul 24, 2020 | 4.010 | 4.080 | 3.960 | 4.080 | 605,304 | +0.13(+3.29%) |
Jul 23, 2020 | 4.070 | 4.160 | 3.840 | 3.950 | 932,783 | -0.16(-3.89%) |
Jul 22, 2020 | 4.250 | 4.250 | 4.030 | 4.110 | 1,012,494 | -0.13(-3.07%) |
Jul 21, 2020 | 4.030 | 4.270 | 4.030 | 4.240 | 2,742,164 | +0.29(+7.34%) |
Jul 20, 2020 | 3.860 | 4.020 | 3.860 | 3.950 | 1,189,442 | +0.09(+2.33%) |
Jul 17, 2020 | 3.800 | 3.880 | 3.760 | 3.860 | 706,078 | +0.06(+1.58%) |
Jul 16, 2020 | 3.840 | 3.860 | 3.730 | 3.800 | 415,168 | -0.05(-1.30%) |
Jul 15, 2020 | 3.850 | 3.860 | 3.760 | 3.850 | 429,310 | -0.01(-0.26%) |
Jul 14, 2020 | 3.660 | 3.890 | 3.660 | 3.860 | 705,286 | +0.14(+3.76%) |
Jul 13, 2020 | 3.870 | 3.910 | 3.700 | 3.720 | 954,487 | -0.14(-3.63%) |
Jul 10, 2020 | 3.950 | 3.970 | 3.810 | 3.860 | 432,597 | -0.04(-1.03%) |
Jul 09, 2020 | 4.000 | 4.010 | 3.810 | 3.900 | 736,799 | -0.11(-2.74%) |
Jul 08, 2020 | 3.910 | 4.070 | 3.910 | 4.010 | 1,166,576 | +0.11(+2.82%) |
Jul 07, 2020 | 3.790 | 3.940 | 3.770 | 3.900 | 472,172 | +0.09(+2.36%) |
Jul 06, 2020 | 3.880 | 3.880 | 3.730 | 3.810 | 545,723 | +0.00(+0.00%) |
Jul 03, 2020 | 3.840 | 3.840 | 3.730 | 3.810 | 149,589 | +0.00(+0.00%) |
Jul 02, 2020 | 3.760 | 3.980 | 3.750 | 3.810 | 1,111,369 | -0.02(-0.52%) |
Jun 30, 2020 | 3.830 | 3.830 | 3.830 | 0 | +0.20(+5.51%) | |
Jun 29, 2020 | 3.490 | 3.630 | 3.410 | 3.630 | 670,614 | +0.17(+4.91%) |
Jun 26, 2020 | 3.350 | 3.470 | 3.270 | 3.460 | 522,436 | +0.08(+2.37%) |
Jun 25, 2020 | 3.370 | 3.460 | 3.290 | 3.380 | 558,757 | -0.01(-0.29%) |
Jun 24, 2020 | 3.500 | 3.540 | 3.340 | 3.390 | 1,124,572 | -0.10(-2.87%) |
Jun 23, 2020 | 3.480 | 3.520 | 3.420 | 3.490 | 699,941 | +0.09(+2.65%) |
Jun 22, 2020 | 3.340 | 3.470 | 3.320 | 3.400 | 775,711 | +0.13(+3.98%) |
Jun 19, 2020 | 3.320 | 3.380 | 3.260 | 3.270 | 830,924 | +0.00(+0.00%) |
Jun 18, 2020 | 3.240 | 3.310 | 3.210 | 3.270 | 411,043 | +0.02(+0.62%) |
Jun 17, 2020 | 3.240 | 3.280 | 3.190 | 3.250 | 400,312 | +0.06(+1.88%) |
Jun 16, 2020 | 3.380 | 3.380 | 3.180 | 3.190 | 1,296,941 | -0.15(-4.49%) |
Jun 15, 2020 | 3.090 | 3.350 | 3.010 | 3.340 | 898,975 | +0.18(+5.70%) |
Jun 12, 2020 | 3.300 | 3.350 | 3.080 | 3.160 | 1,402,345 | -0.03(-0.94%) |
Jun 11, 2020 | 3.430 | 3.500 | 3.190 | 3.190 | 1,422,674 | -0.29(-8.33%) |
Jun 10, 2020 | 3.300 | 3.490 | 3.280 | 3.480 | 1,680,510 | +0.20(+6.10%) |
Jun 09, 2020 | 3.430 | 3.440 | 3.240 | 3.280 | 1,025,436 | -0.10(-2.96%) |
Jun 08, 2020 | 3.540 | 3.540 | 3.370 | 3.380 | 1,012,266 | -0.06(-1.74%) |
Jun 05, 2020 | 3.480 | 3.480 | 3.350 | 3.440 | 791,127 | -0.13(-3.64%) |
Jun 04, 2020 | 3.530 | 3.600 | 3.510 | 3.570 | 509,160 | +0.07(+2.00%) |
Jun 03, 2020 | 3.650 | 3.650 | 3.400 | 3.500 | 1,504,606 | -0.19(-5.15%) |
Jun 02, 2020 | 3.970 | 4.000 | 3.650 | 3.690 | 1,415,600 | -0.23(-5.87%) |
Jun 01, 2020 | 3.790 | 4.000 | 3.610 | 3.920 | 3,852,101 | +0.03(+0.77%) |
May 29, 2020 | 4.040 | 4.140 | 3.890 | 3.890 | 1,988,448 | -0.09(-2.26%) |
May 28, 2020 | 3.930 | 4.070 | 3.920 | 3.980 | 1,662,959 | +0.03(+0.76%) |
May 27, 2020 | 3.750 | 3.990 | 3.700 | 3.950 | 865,407 | +0.12(+3.13%) |
May 26, 2020 | 4.020 | 4.020 | 3.790 | 3.830 | 764,654 | -0.17(-4.25%) |
May 25, 2020 | 4.020 | 4.040 | 3.950 | 4.000 | 225,815 | -0.05(-1.23%) |
May 22, 2020 | 4.040 | 4.180 | 4.040 | 4.050 | 751,675 | +0.03(+0.75%) |
May 21, 2020 | 4.080 | 4.170 | 3.960 | 4.020 | 926,659 | -0.14(-3.37%) |
May 20, 2020 | 4.050 | 4.240 | 4.040 | 4.160 | 1,850,118 | +0.15(+3.74%) |
May 19, 2020 | 4.000 | 4.160 | 3.910 | 4.010 | 801,480 | +0.12(+3.08%) |
May 15, 2020 | 3.890 | 3.890 | 3.890 | 0 | +0.13(+3.46%) | |
May 14, 2020 | 3.670 | 3.850 | 3.630 | 3.760 | 626,411 | +0.06(+1.62%) |
May 13, 2020 | 3.850 | 3.890 | 3.600 | 3.700 | 704,363 | -0.04(-1.07%) |
May 12, 2020 | 3.880 | 4.040 | 3.720 | 3.740 | 993,623 | -0.08(-2.09%) |
May 11, 2020 | 4.010 | 4.020 | 3.740 | 3.820 | 981,495 | -0.13(-3.29%) |
May 08, 2020 | 4.000 | 4.180 | 3.840 | 3.950 | 2,127,803 | -0.03(-0.75%) |
May 07, 2020 | 3.630 | 4.050 | 3.530 | 3.980 | 2,530,749 | +0.38(+10.56%) |
May 06, 2020 | 3.590 | 3.630 | 3.550 | 3.600 | 1,619,004 | -0.02(-0.55%) |
May 05, 2020 | 3.560 | 3.660 | 3.500 | 3.620 | 750,925 | +0.06(+1.69%) |
May 04, 2020 | 3.510 | 3.620 | 3.450 | 3.560 | 2,576,379 | +0.09(+2.59%) |