Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.490 | 4.575 | 4.030 | 4.210 | 864,100 | -0.33(-7.27%) |
Jul 30, 2020 | 4.090 | 4.590 | 3.870 | 4.540 | 1,597,750 | +0.58(+14.65%) |
Jul 29, 2020 | 4.050 | 4.110 | 3.950 | 3.960 | 622,786 | +0.04(+1.02%) |
Jul 28, 2020 | 3.840 | 4.100 | 3.820 | 3.920 | 607,824 | +0.08(+2.08%) |
Jul 27, 2020 | 3.770 | 3.870 | 3.680 | 3.840 | 549,369 | +0.03(+0.79%) |
Jul 24, 2020 | 3.610 | 3.930 | 3.610 | 3.810 | 740,500 | +0.11(+2.97%) |
Jul 23, 2020 | 3.750 | 3.770 | 3.660 | 3.700 | 239,213 | -0.09(-2.37%) |
Jul 22, 2020 | 3.820 | 3.860 | 3.705 | 3.790 | 304,541 | -0.05(-1.30%) |
Jul 21, 2020 | 3.830 | 3.930 | 3.760 | 3.840 | 572,658 | +0.09(+2.40%) |
Jul 20, 2020 | 3.770 | 3.850 | 3.700 | 3.750 | 404,458 | -0.07(-1.83%) |
Jul 17, 2020 | 3.670 | 3.900 | 3.650 | 3.820 | 509,300 | +0.13(+3.52%) |
Jul 16, 2020 | 3.710 | 3.800 | 3.650 | 3.690 | 311,659 | -0.13(-3.40%) |
Jul 15, 2020 | 3.700 | 3.850 | 3.700 | 3.820 | 640,229 | +0.16(+4.37%) |
Jul 14, 2020 | 3.570 | 3.710 | 3.560 | 3.660 | 890,201 | +0.07(+1.95%) |
Jul 13, 2020 | 3.720 | 3.730 | 3.570 | 3.590 | 506,030 | -0.09(-2.45%) |
Jul 10, 2020 | 3.560 | 3.690 | 3.510 | 3.680 | 385,800 | +0.11(+3.08%) |
Jul 09, 2020 | 3.740 | 3.740 | 3.530 | 3.570 | 536,592 | -0.14(-3.77%) |
Jul 08, 2020 | 3.570 | 3.730 | 3.520 | 3.710 | 703,505 | +0.13(+3.63%) |
Jul 07, 2020 | 3.740 | 3.770 | 3.580 | 3.580 | 484,174 | -0.22(-5.79%) |
Jul 06, 2020 | 3.880 | 3.960 | 3.720 | 3.800 | 523,784 | -0.01(-0.26%) |
Jul 02, 2020 | 3.910 | 3.932 | 3.670 | 3.810 | 576,100 | +0.00(+0.00%) |
Jul 01, 2020 | 3.850 | 4.000 | 3.730 | 3.810 | 450,095 | -0.04(-1.04%) |
Jun 30, 2020 | 3.730 | 3.870 | 3.640 | 3.850 | 488,021 | +0.09(+2.39%) |
Jun 29, 2020 | 3.690 | 3.890 | 3.650 | 3.760 | 505,647 | +0.11(+3.01%) |
Jun 26, 2020 | 3.710 | 3.780 | 3.535 | 3.650 | 2,077,500 | -0.11(-2.93%) |
Jun 25, 2020 | 3.650 | 3.780 | 3.610 | 3.760 | 610,862 | +0.06(+1.62%) |
Jun 24, 2020 | 3.800 | 3.870 | 3.570 | 3.700 | 949,330 | -0.15(-3.90%) |
Jun 23, 2020 | 3.940 | 3.940 | 3.850 | 3.850 | 436,334 | -0.02(-0.52%) |
Jun 22, 2020 | 3.800 | 3.890 | 3.620 | 3.870 | 537,660 | +0.02(+0.52%) |
Jun 19, 2020 | 4.050 | 4.080 | 3.830 | 3.850 | 2,041,000 | -0.15(-3.75%) |
Jun 18, 2020 | 3.750 | 4.010 | 3.670 | 4.000 | 668,532 | +0.19(+4.99%) |
Jun 17, 2020 | 4.000 | 4.040 | 3.800 | 3.810 | 832,850 | -0.20(-4.99%) |
Jun 16, 2020 | 4.000 | 4.070 | 3.850 | 4.010 | 655,227 | +0.20(+5.25%) |
Jun 15, 2020 | 3.730 | 3.830 | 3.480 | 3.810 | 884,622 | +0.07(+1.87%) |
Jun 12, 2020 | 3.900 | 3.930 | 3.645 | 3.740 | 800,500 | +0.17(+4.76%) |
Jun 11, 2020 | 3.780 | 3.880 | 3.500 | 3.570 | 1,301,490 | -0.54(-13.14%) |
Jun 10, 2020 | 4.350 | 4.390 | 4.040 | 4.110 | 1,153,133 | -0.24(-5.52%) |
Jun 09, 2020 | 4.370 | 4.430 | 4.090 | 4.350 | 1,387,010 | +0.01(+0.23%) |
Jun 08, 2020 | 4.470 | 4.620 | 4.200 | 4.340 | 4,000,179 | +0.46(+11.86%) |
Jun 05, 2020 | 3.490 | 4.140 | 3.450 | 3.880 | 2,037,500 | +0.45(+13.12%) |
Jun 04, 2020 | 3.290 | 3.600 | 3.240 | 3.430 | 584,548 | +0.13(+3.94%) |
Jun 03, 2020 | 3.100 | 3.320 | 3.050 | 3.300 | 636,667 | +0.26(+8.55%) |
Jun 02, 2020 | 3.060 | 3.180 | 3.000 | 3.040 | 842,366 | +0.00(+0.00%) |
Jun 01, 2020 | 2.870 | 3.100 | 2.860 | 3.040 | 1,089,548 | +0.30(+10.95%) |
May 29, 2020 | 3.140 | 3.170 | 2.675 | 2.740 | 1,917,700 | -0.43(-13.56%) |
May 28, 2020 | 3.370 | 3.410 | 3.063 | 3.170 | 897,951 | -0.11(-3.35%) |
May 27, 2020 | 3.100 | 3.310 | 3.040 | 3.280 | 647,870 | +0.27(+8.97%) |
May 26, 2020 | 3.050 | 3.130 | 3.000 | 3.010 | 648,831 | +0.06(+2.03%) |
May 22, 2020 | 2.950 | 2.960 | 2.840 | 2.950 | 176,800 | +0.00(+0.00%) |
May 21, 2020 | 2.840 | 2.990 | 2.810 | 2.950 | 462,214 | +0.13(+4.61%) |
May 20, 2020 | 2.780 | 2.940 | 2.770 | 2.820 | 478,566 | +0.09(+3.30%) |
May 19, 2020 | 2.800 | 2.880 | 2.710 | 2.730 | 1,046,594 | -0.07(-2.50%) |
May 18, 2020 | 2.630 | 2.880 | 2.590 | 2.800 | 1,172,553 | +0.22(+8.53%) |
May 15, 2020 | 2.530 | 2.600 | 2.450 | 2.580 | 527,800 | +0.04(+1.57%) |
May 14, 2020 | 2.400 | 2.540 | 2.360 | 2.540 | 492,412 | +0.06(+2.42%) |
May 13, 2020 | 2.600 | 2.610 | 2.350 | 2.480 | 751,428 | -0.14(-5.34%) |
May 12, 2020 | 2.750 | 2.750 | 2.600 | 2.620 | 687,089 | -0.10(-3.68%) |
May 11, 2020 | 2.690 | 2.750 | 2.500 | 2.720 | 904,538 | +0.04(+1.49%) |
May 08, 2020 | 2.510 | 2.710 | 2.440 | 2.680 | 769,300 | +0.24(+9.84%) |
May 07, 2020 | 2.450 | 2.500 | 2.380 | 2.440 | 367,536 | +0.02(+0.83%) |
May 06, 2020 | 2.510 | 2.560 | 2.380 | 2.420 | 441,668 | -0.08(-3.20%) |
May 05, 2020 | 2.530 | 2.600 | 2.460 | 2.500 | 578,325 | +0.02(+0.81%) |
May 04, 2020 | 2.380 | 2.490 | 2.320 | 2.480 | 459,586 | +0.04(+1.64%) |