Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.829 | 3.845 | 3.800 | 3.810 | 2,200 | +0.06(+1.60%) |
Jul 30, 2020 | 3.601 | 3.750 | 3.601 | 3.750 | 4,497 | -0.01(-0.27%) |
Jul 29, 2020 | 3.890 | 3.890 | 3.760 | 3.760 | 663 | +0.08(+2.17%) |
Jul 28, 2020 | 3.680 | 3.680 | 3.680 | 3.680 | 203 | -0.06(-1.54%) |
Jul 27, 2020 | 3.700 | 3.738 | 3.700 | 3.738 | 433 | +0.04(+1.02%) |
Jul 24, 2020 | 3.650 | 3.730 | 3.650 | 3.700 | 4,200 | -0.04(-1.07%) |
Jul 23, 2020 | 3.810 | 3.810 | 3.740 | 3.740 | 591 | -0.16(-4.10%) |
Jul 22, 2020 | 3.821 | 3.900 | 3.800 | 3.900 | 1,881 | +0.05(+1.30%) |
Jul 21, 2020 | 3.835 | 3.865 | 3.750 | 3.850 | 1,783 | +0.14(+3.63%) |
Jul 20, 2020 | 3.707 | 3.750 | 3.680 | 3.715 | 3,061 | -0.14(-3.51%) |
Jul 17, 2020 | 3.760 | 3.850 | 3.610 | 3.850 | 22,500 | -0.10(-2.53%) |
Jul 16, 2020 | 3.920 | 3.950 | 3.890 | 3.950 | 531 | +0.05(+1.28%) |
Jul 15, 2020 | 3.950 | 3.962 | 3.850 | 3.900 | 9,643 | -0.06(-1.42%) |
Jul 14, 2020 | 3.860 | 3.956 | 3.860 | 3.956 | 1,229 | +0.06(+1.44%) |
Jul 13, 2020 | 3.420 | 3.995 | 3.420 | 3.900 | 16,475 | +0.05(+1.43%) |
Jul 10, 2020 | 3.765 | 3.850 | 3.765 | 3.845 | 8,300 | +0.09(+2.26%) |
Jul 09, 2020 | 4.000 | 4.040 | 3.600 | 3.760 | 23,249 | -0.24(-6.00%) |
Jul 08, 2020 | 4.050 | 4.120 | 3.910 | 4.000 | 8,330 | +0.00(+0.00%) |
Jul 07, 2020 | 4.000 | 4.026 | 4.000 | 4.000 | 2,228 | -0.05(-1.23%) |
Jul 06, 2020 | 4.050 | 4.050 | 4.050 | 4.050 | 272 | +0.05(+1.25%) |
Jul 02, 2020 | 4.000 | 4.180 | 4.000 | 4.000 | 6,800 | +0.00(+0.00%) |
Jul 01, 2020 | 4.115 | 4.115 | 4.000 | 4.000 | 3,866 | +0.00(+0.00%) |
Jun 30, 2020 | 4.020 | 4.100 | 4.000 | 4.000 | 4,448 | +0.05(+1.27%) |
Jun 29, 2020 | 4.280 | 4.300 | 3.950 | 3.950 | 4,446 | -0.09(-2.15%) |
Jun 26, 2020 | 4.080 | 4.080 | 3.940 | 4.037 | 800 | +0.13(+3.24%) |
Jun 25, 2020 | 4.040 | 4.190 | 3.830 | 3.910 | 28,368 | -0.16(-3.93%) |
Jun 24, 2020 | 4.160 | 4.279 | 4.000 | 4.070 | 15,230 | -0.08(-1.93%) |
Jun 23, 2020 | 4.130 | 4.340 | 4.050 | 4.150 | 64,358 | +0.04(+0.97%) |
Jun 22, 2020 | 4.200 | 4.510 | 4.050 | 4.110 | 24,336 | +0.01(+0.24%) |
Jun 19, 2020 | 4.200 | 4.360 | 4.100 | 4.100 | 3,400 | -0.15(-3.53%) |
Jun 18, 2020 | 4.210 | 4.418 | 4.210 | 4.250 | 2,911 | -0.03(-0.70%) |
Jun 17, 2020 | 4.460 | 4.460 | 4.230 | 4.280 | 22,497 | +0.08(+1.90%) |
Jun 16, 2020 | 4.450 | 4.540 | 4.200 | 4.200 | 29,981 | +0.03(+0.72%) |
Jun 15, 2020 | 4.260 | 4.290 | 4.160 | 4.170 | 34,936 | -0.08(-1.88%) |
Jun 12, 2020 | 4.250 | 4.320 | 4.220 | 4.250 | 7,700 | +0.00(+0.00%) |
Jun 11, 2020 | 4.410 | 4.410 | 4.010 | 4.250 | 37,422 | +0.07(+1.55%) |
Jun 10, 2020 | 4.110 | 4.260 | 4.110 | 4.185 | 7,153 | +0.03(+0.84%) |
Jun 09, 2020 | 4.040 | 4.250 | 4.010 | 4.150 | 17,872 | +0.10(+2.47%) |
Jun 08, 2020 | 4.020 | 4.085 | 4.020 | 4.050 | 2,495 | +0.00(+0.00%) |
Jun 05, 2020 | 4.490 | 4.490 | 4.000 | 4.050 | 13,700 | -0.14(-3.34%) |
Jun 04, 2020 | 3.820 | 4.470 | 3.750 | 4.190 | 27,987 | +0.40(+10.55%) |
Jun 03, 2020 | 3.610 | 3.800 | 3.600 | 3.790 | 8,791 | +0.14(+3.84%) |
Jun 02, 2020 | 3.660 | 3.870 | 3.620 | 3.650 | 8,836 | -0.06(-1.62%) |
Jun 01, 2020 | 3.800 | 3.800 | 3.560 | 3.710 | 3,101 | +0.11(+3.06%) |
May 29, 2020 | 3.820 | 3.820 | 3.350 | 3.600 | 35,900 | -0.22(-5.76%) |
May 28, 2020 | 3.930 | 4.080 | 3.820 | 3.820 | 7,391 | -0.15(-3.78%) |
May 27, 2020 | 4.150 | 4.220 | 3.970 | 3.970 | 16,835 | -0.18(-4.34%) |
May 26, 2020 | 4.020 | 4.280 | 4.020 | 4.150 | 7,844 | +0.11(+2.72%) |
May 22, 2020 | 4.180 | 4.345 | 4.040 | 4.040 | 11,200 | -0.17(-4.04%) |
May 21, 2020 | 4.360 | 4.475 | 4.210 | 4.210 | 10,778 | -0.19(-4.32%) |
May 20, 2020 | 4.050 | 4.580 | 4.050 | 4.400 | 36,847 | +0.33(+8.24%) |
May 19, 2020 | 4.080 | 4.110 | 4.000 | 4.065 | 21,366 | -0.03(-0.85%) |
May 18, 2020 | 4.610 | 4.670 | 4.000 | 4.100 | 82,715 | -0.30(-6.82%) |
May 15, 2020 | 3.920 | 4.455 | 3.900 | 4.400 | 127,900 | -0.10(-2.22%) |
May 14, 2020 | 3.550 | 4.500 | 3.510 | 4.500 | 519,105 | +0.36(+8.70%) |
May 13, 2020 | 3.540 | 5.500 | 3.540 | 4.140 | 17,571,252 | +1.94(+88.18%) |
May 12, 2020 | 2.280 | 2.290 | 2.200 | 2.200 | 25,082 | +0.00(+0.00%) |
May 11, 2020 | 2.360 | 2.540 | 1.890 | 2.200 | 238,400 | -0.33(-13.04%) |
May 08, 2020 | 2.530 | 2.530 | 2.530 | 2.530 | 100 | +0.00(+0.00%) |
May 07, 2020 | 2.530 | 2.530 | 2.530 | 2.530 | 21 | +0.00(+0.00%) |
May 06, 2020 | 2.530 | 2.530 | 2.530 | 2.530 | 204 | +0.13(+5.42%) |
May 05, 2020 | 2.400 | 2.400 | 46 | +0.00(+0.00%) | ||
May 04, 2020 | 2.400 | 2.400 | 2.400 | 2.400 | 216 | +0.00(+0.00%) |