Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.390 | 3.480 | 3.290 | 3.480 | 3,406,100 | +0.06(+1.75%) |
Jul 30, 2020 | 3.360 | 3.440 | 3.310 | 3.420 | 3,226,008 | -0.01(-0.29%) |
Jul 29, 2020 | 3.220 | 3.450 | 3.140 | 3.430 | 6,359,612 | +0.23(+7.19%) |
Jul 28, 2020 | 3.160 | 3.280 | 3.120 | 3.200 | 2,511,383 | +0.03(+0.95%) |
Jul 27, 2020 | 3.270 | 3.290 | 3.070 | 3.170 | 4,364,875 | -0.13(-3.94%) |
Jul 24, 2020 | 3.310 | 3.340 | 3.220 | 3.300 | 3,447,200 | -0.03(-0.90%) |
Jul 23, 2020 | 3.310 | 3.380 | 3.290 | 3.330 | 3,435,359 | +0.02(+0.60%) |
Jul 22, 2020 | 3.380 | 3.410 | 3.310 | 3.310 | 3,649,808 | -0.05(-1.49%) |
Jul 21, 2020 | 3.380 | 3.440 | 3.310 | 3.360 | 3,893,947 | +0.03(+0.90%) |
Jul 20, 2020 | 3.580 | 3.610 | 3.300 | 3.330 | 7,047,214 | -0.28(-7.76%) |
Jul 17, 2020 | 3.600 | 3.660 | 3.530 | 3.610 | 3,404,300 | +0.01(+0.28%) |
Jul 16, 2020 | 3.550 | 3.600 | 3.430 | 3.600 | 3,645,438 | +0.02(+0.56%) |
Jul 15, 2020 | 3.400 | 3.610 | 3.370 | 3.580 | 7,838,179 | +0.21(+6.23%) |
Jul 14, 2020 | 3.390 | 3.420 | 3.280 | 3.370 | 5,089,770 | -0.03(-0.88%) |
Jul 13, 2020 | 3.450 | 3.600 | 3.380 | 3.400 | 7,385,798 | -0.04(-1.16%) |
Jul 10, 2020 | 3.310 | 3.450 | 3.280 | 3.440 | 4,517,200 | +0.08(+2.38%) |
Jul 09, 2020 | 3.420 | 3.500 | 3.300 | 3.360 | 5,675,413 | -0.05(-1.47%) |
Jul 08, 2020 | 3.620 | 3.630 | 3.330 | 3.410 | 11,915,820 | -0.26(-7.08%) |
Jul 07, 2020 | 4.160 | 4.180 | 3.580 | 3.670 | 23,095,544 | +0.05(+1.38%) |
Jul 06, 2020 | 3.610 | 3.740 | 3.540 | 3.620 | 6,018,583 | +0.13(+3.72%) |
Jul 02, 2020 | 3.560 | 3.600 | 3.400 | 3.490 | 3,616,700 | -0.02(-0.57%) |
Jul 01, 2020 | 3.450 | 3.520 | 3.410 | 3.510 | 4,202,750 | +0.08(+2.33%) |
Jun 30, 2020 | 3.450 | 3.480 | 3.330 | 3.430 | 4,389,171 | -0.03(-0.87%) |
Jun 29, 2020 | 3.490 | 3.670 | 3.440 | 3.460 | 3,794,553 | +0.01(+0.29%) |
Jun 26, 2020 | 3.440 | 3.535 | 3.395 | 3.450 | 6,255,800 | -0.05(-1.43%) |
Jun 25, 2020 | 3.340 | 3.500 | 3.290 | 3.500 | 4,454,869 | +0.12(+3.55%) |
Jun 24, 2020 | 3.490 | 3.550 | 3.320 | 3.380 | 6,303,880 | -0.15(-4.25%) |
Jun 23, 2020 | 3.590 | 3.610 | 3.460 | 3.530 | 5,754,021 | +0.00(+0.00%) |
Jun 22, 2020 | 3.520 | 3.590 | 3.340 | 3.530 | 5,651,026 | +0.02(+0.57%) |
Jun 19, 2020 | 3.600 | 3.740 | 3.470 | 3.510 | 5,823,900 | -0.07(-1.96%) |
Jun 18, 2020 | 3.460 | 3.630 | 3.450 | 3.580 | 3,646,464 | +0.03(+0.85%) |
Jun 17, 2020 | 3.710 | 3.810 | 3.460 | 3.550 | 8,100,899 | -0.16(-4.31%) |
Jun 16, 2020 | 3.700 | 3.780 | 3.540 | 3.710 | 5,210,371 | +0.16(+4.51%) |
Jun 15, 2020 | 3.280 | 3.570 | 3.230 | 3.550 | 4,123,582 | +0.12(+3.50%) |
Jun 12, 2020 | 3.780 | 3.840 | 3.260 | 3.430 | 10,046,900 | -0.15(-4.19%) |
Jun 11, 2020 | 3.570 | 3.850 | 3.540 | 3.580 | 7,712,568 | -0.27(-7.01%) |
Jun 10, 2020 | 4.480 | 4.570 | 3.840 | 3.850 | 10,776,033 | -0.66(-14.63%) |
Jun 09, 2020 | 4.400 | 4.720 | 4.250 | 4.510 | 7,276,832 | +0.10(+2.27%) |
Jun 08, 2020 | 4.420 | 4.720 | 4.320 | 4.410 | 7,241,541 | +0.18(+4.26%) |
Jun 05, 2020 | 4.090 | 4.460 | 4.090 | 4.230 | 9,201,300 | +0.25(+6.28%) |
Jun 04, 2020 | 3.940 | 4.160 | 3.910 | 3.980 | 6,481,652 | -0.02(-0.50%) |
Jun 03, 2020 | 3.680 | 4.000 | 3.580 | 4.000 | 7,587,355 | +0.39(+10.80%) |
Jun 02, 2020 | 3.870 | 3.880 | 3.580 | 3.610 | 8,652,315 | -0.21(-5.50%) |
Jun 01, 2020 | 3.890 | 3.990 | 3.810 | 3.820 | 5,966,324 | -0.04(-1.04%) |
May 29, 2020 | 3.900 | 4.040 | 3.800 | 3.860 | 5,206,200 | -0.05(-1.28%) |
May 28, 2020 | 3.970 | 4.250 | 3.860 | 3.910 | 5,548,071 | -0.02(-0.51%) |
May 27, 2020 | 3.920 | 3.950 | 3.710 | 3.930 | 5,626,987 | +0.10(+2.61%) |
May 26, 2020 | 3.920 | 4.030 | 3.790 | 3.830 | 4,769,622 | -0.03(-0.78%) |
May 22, 2020 | 3.900 | 3.955 | 3.790 | 3.860 | 2,388,700 | -0.05(-1.28%) |
May 21, 2020 | 3.840 | 3.990 | 3.760 | 3.910 | 2,994,056 | +0.10(+2.62%) |
May 20, 2020 | 4.060 | 4.100 | 3.790 | 3.810 | 5,286,636 | -0.16(-4.03%) |
May 19, 2020 | 4.020 | 4.090 | 3.940 | 3.970 | 2,914,012 | -0.08(-1.98%) |
May 18, 2020 | 3.970 | 4.180 | 3.970 | 4.050 | 5,236,317 | +0.24(+6.30%) |
May 15, 2020 | 3.830 | 3.911 | 3.750 | 3.810 | 3,440,700 | -0.03(-0.78%) |
May 14, 2020 | 3.840 | 4.010 | 3.720 | 3.840 | 5,756,028 | -0.11(-2.78%) |
May 13, 2020 | 4.280 | 4.350 | 3.920 | 3.950 | 4,572,686 | -0.33(-7.71%) |
May 12, 2020 | 4.150 | 4.450 | 4.150 | 4.280 | 3,897,606 | +0.16(+3.88%) |
May 11, 2020 | 4.010 | 4.160 | 3.880 | 4.120 | 4,741,212 | +0.04(+0.86%) |
May 08, 2020 | 4.290 | 4.320 | 3.990 | 4.085 | 4,255,800 | -0.08(-1.80%) |
May 07, 2020 | 4.450 | 4.600 | 4.120 | 4.160 | 5,306,310 | -0.03(-0.72%) |
May 06, 2020 | 4.250 | 4.310 | 4.030 | 4.190 | 3,985,943 | +0.03(+0.72%) |
May 05, 2020 | 4.420 | 4.490 | 4.150 | 4.160 | 6,319,333 | -0.16(-3.70%) |
May 04, 2020 | 4.310 | 4.480 | 4.160 | 4.320 | 2,979,045 | -0.11(-2.48%) |