Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.220 | 4.280 | 4.020 | 4.070 | 6,036,400 | -0.15(-3.55%) |
Jul 30, 2020 | 4.120 | 4.420 | 4.110 | 4.220 | 7,526,170 | +0.00(+0.00%) |
Jul 29, 2020 | 4.430 | 4.470 | 4.155 | 4.220 | 7,469,726 | -0.20(-4.52%) |
Jul 28, 2020 | 4.530 | 4.600 | 4.390 | 4.420 | 6,497,693 | -0.08(-1.78%) |
Jul 27, 2020 | 4.500 | 4.550 | 4.400 | 4.500 | 5,138,623 | +0.05(+1.12%) |
Jul 24, 2020 | 4.490 | 4.540 | 4.330 | 4.450 | 4,561,700 | -0.12(-2.63%) |
Jul 23, 2020 | 4.810 | 4.840 | 4.480 | 4.570 | 6,060,931 | -0.24(-4.99%) |
Jul 22, 2020 | 4.920 | 4.920 | 4.700 | 4.810 | 4,634,575 | -0.06(-1.23%) |
Jul 21, 2020 | 5.110 | 5.170 | 4.820 | 4.870 | 7,178,324 | -0.26(-5.07%) |
Jul 20, 2020 | 5.100 | 5.290 | 5.020 | 5.130 | 6,385,745 | +0.09(+1.89%) |
Jul 17, 2020 | 5.020 | 5.150 | 4.980 | 5.035 | 6,926,000 | +0.00(+0.10%) |
Jul 16, 2020 | 5.060 | 5.150 | 5.010 | 5.030 | 4,023,064 | -0.19(-3.64%) |
Jul 15, 2020 | 5.240 | 5.360 | 5.000 | 5.220 | 5,025,812 | -0.01(-0.19%) |
Jul 14, 2020 | 4.970 | 5.240 | 4.760 | 5.230 | 8,483,942 | +0.28(+5.66%) |
Jul 13, 2020 | 5.420 | 5.450 | 4.940 | 4.950 | 8,101,356 | -0.48(-8.92%) |
Jul 10, 2020 | 5.547 | 5.600 | 5.240 | 5.435 | 5,610,900 | -0.10(-1.72%) |
Jul 09, 2020 | 5.580 | 5.820 | 5.410 | 5.530 | 9,784,115 | +0.10(+1.84%) |
Jul 08, 2020 | 5.860 | 6.030 | 5.190 | 5.430 | 14,745,814 | +0.02(+0.37%) |
Jul 07, 2020 | 4.960 | 5.560 | 4.920 | 5.410 | 10,917,681 | +0.46(+9.29%) |
Jul 06, 2020 | 5.120 | 5.130 | 4.880 | 4.950 | 5,392,658 | -0.07(-1.39%) |
Jul 02, 2020 | 4.950 | 5.070 | 4.760 | 5.020 | 6,164,200 | +0.11(+2.24%) |
Jul 01, 2020 | 4.700 | 4.920 | 4.590 | 4.910 | 5,434,703 | +0.15(+3.15%) |
Jun 30, 2020 | 4.900 | 4.910 | 4.560 | 4.760 | 8,439,619 | -0.22(-4.42%) |
Jun 29, 2020 | 5.170 | 5.290 | 4.850 | 4.980 | 12,965,069 | +0.15(+3.11%) |
Jun 26, 2020 | 4.410 | 4.900 | 4.380 | 4.830 | 16,854,600 | +0.53(+12.33%) |
Jun 25, 2020 | 4.210 | 4.320 | 4.120 | 4.300 | 4,913,582 | +0.08(+1.90%) |
Jun 24, 2020 | 4.230 | 4.320 | 4.060 | 4.220 | 5,194,427 | -0.05(-1.17%) |
Jun 23, 2020 | 4.100 | 4.320 | 4.100 | 4.270 | 7,055,708 | +0.15(+3.64%) |
Jun 22, 2020 | 3.980 | 4.130 | 3.840 | 4.120 | 7,652,668 | +0.23(+5.91%) |
Jun 19, 2020 | 4.130 | 4.190 | 3.890 | 3.890 | 20,221,600 | -0.22(-5.35%) |
Jun 18, 2020 | 4.080 | 4.210 | 3.910 | 4.110 | 5,665,393 | +0.02(+0.49%) |
Jun 17, 2020 | 4.360 | 4.360 | 4.090 | 4.090 | 6,209,585 | -0.28(-6.41%) |
Jun 16, 2020 | 4.570 | 4.610 | 4.270 | 4.370 | 6,250,901 | -0.12(-2.67%) |
Jun 15, 2020 | 4.210 | 4.680 | 4.130 | 4.490 | 6,552,524 | +0.20(+4.66%) |
Jun 12, 2020 | 4.366 | 4.366 | 4.080 | 4.290 | 5,830,200 | +0.07(+1.66%) |
Jun 11, 2020 | 4.570 | 4.620 | 4.220 | 4.220 | 5,648,573 | -0.35(-7.66%) |
Jun 10, 2020 | 4.440 | 4.650 | 4.350 | 4.570 | 6,680,789 | +0.26(+6.03%) |
Jun 09, 2020 | 4.380 | 4.410 | 4.220 | 4.310 | 4,828,107 | -0.09(-2.05%) |
Jun 08, 2020 | 4.310 | 4.550 | 4.220 | 4.400 | 6,897,615 | +0.23(+5.52%) |
Jun 05, 2020 | 4.340 | 4.400 | 4.070 | 4.170 | 8,176,300 | -0.19(-4.36%) |
Jun 04, 2020 | 4.450 | 4.640 | 4.330 | 4.360 | 6,045,894 | -0.14(-3.11%) |
Jun 03, 2020 | 4.690 | 4.750 | 4.490 | 4.500 | 5,419,323 | -0.23(-4.86%) |
Jun 02, 2020 | 4.730 | 4.800 | 4.500 | 4.730 | 5,330,096 | +0.01(+0.21%) |
Jun 01, 2020 | 4.490 | 4.770 | 4.410 | 4.720 | 7,280,021 | +0.22(+5.01%) |
May 29, 2020 | 4.570 | 4.630 | 4.240 | 4.495 | 8,828,800 | +0.00(+0.11%) |
May 28, 2020 | 4.700 | 4.860 | 4.480 | 4.490 | 17,383,182 | -0.54(-10.74%) |
May 27, 2020 | 5.100 | 5.120 | 4.330 | 5.030 | 9,751,288 | -0.17(-3.27%) |
May 26, 2020 | 5.490 | 5.530 | 5.170 | 5.200 | 8,041,465 | -0.25(-4.59%) |
May 22, 2020 | 5.300 | 5.470 | 5.234 | 5.450 | 3,632,800 | +0.10(+1.87%) |
May 21, 2020 | 5.520 | 5.540 | 4.970 | 5.350 | 8,885,495 | -0.26(-4.63%) |
May 20, 2020 | 5.180 | 5.640 | 5.050 | 5.610 | 12,743,137 | +0.51(+10.00%) |
May 19, 2020 | 4.970 | 5.230 | 4.930 | 5.100 | 7,921,427 | +0.17(+3.45%) |
May 18, 2020 | 5.270 | 5.370 | 4.820 | 4.930 | 11,464,802 | -0.36(-6.81%) |
May 15, 2020 | 4.960 | 5.370 | 4.950 | 5.290 | 7,321,200 | +0.21(+4.13%) |
May 14, 2020 | 4.700 | 5.250 | 4.680 | 5.080 | 9,899,612 | +0.18(+3.67%) |
May 13, 2020 | 5.300 | 5.500 | 4.600 | 4.900 | 16,376,944 | -0.51(-9.43%) |
May 12, 2020 | 6.170 | 6.290 | 5.370 | 5.410 | 23,664,912 | -0.13(-2.35%) |
May 11, 2020 | 5.050 | 5.660 | 5.010 | 5.540 | 24,530,266 | +0.84(+17.87%) |
May 08, 2020 | 3.920 | 4.778 | 3.920 | 4.700 | 21,232,800 | +0.78(+19.90%) |
May 07, 2020 | 3.870 | 3.990 | 3.770 | 3.920 | 8,995,111 | +0.06(+1.55%) |
May 06, 2020 | 4.060 | 4.160 | 3.820 | 3.860 | 12,311,284 | -0.09(-2.28%) |
May 05, 2020 | 4.150 | 4.310 | 3.850 | 3.950 | 13,383,166 | +0.02(+0.51%) |
May 04, 2020 | 3.450 | 3.930 | 3.380 | 3.930 | 9,243,784 | +0.39(+11.02%) |