Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.993 | 4.035 | 3.864 | 3.958 | 8,155,651 | -0.11(-2.74%) |
Jul 30, 2020 | 3.840 | 4.112 | 3.833 | 4.070 | 10,937,654 | +0.19(+4.86%) |
Jul 29, 2020 | 3.840 | 3.944 | 3.686 | 3.881 | 10,183,929 | +0.02(+0.50%) |
Jul 28, 2020 | 3.862 | 3.935 | 3.823 | 3.862 | 7,550,981 | +0.04(+1.04%) |
Jul 27, 2020 | 4.034 | 4.034 | 3.809 | 3.823 | 9,765,548 | -0.15(-3.67%) |
Jul 24, 2020 | 4.001 | 4.018 | 3.935 | 3.968 | 4,659,967 | +0.01(+0.17%) |
Jul 23, 2020 | 3.935 | 4.008 | 3.915 | 3.961 | 4,989,352 | +0.02(+0.50%) |
Jul 22, 2020 | 4.041 | 4.041 | 3.889 | 3.942 | 5,720,351 | -0.11(-2.77%) |
Jul 21, 2020 | 3.981 | 4.080 | 3.955 | 4.054 | 5,388,316 | +0.13(+3.20%) |
Jul 20, 2020 | 3.935 | 3.988 | 3.902 | 3.928 | 7,315,249 | +0.03(+0.68%) |
Jul 17, 2020 | 3.922 | 3.975 | 3.836 | 3.902 | 5,910,619 | +0.03(+0.68%) |
Jul 16, 2020 | 3.948 | 3.981 | 3.796 | 3.875 | 8,104,977 | +0.07(+1.74%) |
Jul 15, 2020 | 3.611 | 3.829 | 3.558 | 3.809 | 4,703,680 | +0.29(+8.27%) |
Jul 14, 2020 | 3.492 | 3.563 | 3.424 | 3.518 | 5,084,517 | +0.02(+0.57%) |
Jul 13, 2020 | 3.551 | 3.651 | 3.455 | 3.498 | 7,006,144 | -0.05(-1.31%) |
Jul 10, 2020 | 3.604 | 3.684 | 3.482 | 3.545 | 6,251,747 | -0.07(-2.01%) |
Jul 09, 2020 | 3.783 | 3.849 | 3.578 | 3.618 | 7,785,735 | -0.20(-5.20%) |
Jul 08, 2020 | 3.803 | 3.849 | 3.737 | 3.816 | 5,952,505 | -0.01(-0.17%) |
Jul 07, 2020 | 3.571 | 3.955 | 3.545 | 3.823 | 11,196,511 | +0.20(+5.47%) |
Jul 06, 2020 | 3.717 | 3.763 | 3.545 | 3.624 | 10,861,463 | +0.02(+0.55%) |
Jul 02, 2020 | 3.505 | 3.651 | 3.459 | 3.604 | 6,061,375 | +0.17(+5.01%) |
Jul 01, 2020 | 3.373 | 3.505 | 3.336 | 3.432 | 4,958,221 | +0.06(+1.76%) |
Jun 30, 2020 | 3.293 | 3.373 | 3.155 | 3.373 | 5,832,593 | +0.06(+1.80%) |
Jun 29, 2020 | 3.373 | 3.406 | 3.307 | 3.313 | 4,479,308 | -0.04(-1.18%) |
Jun 26, 2020 | 3.532 | 3.535 | 3.214 | 3.353 | 13,064,027 | -0.22(-6.11%) |
Jun 25, 2020 | 3.538 | 3.677 | 3.465 | 3.571 | 6,091,881 | -0.01(-0.18%) |
Jun 24, 2020 | 3.730 | 3.737 | 3.459 | 3.578 | 8,669,180 | -0.21(-5.42%) |
Jun 23, 2020 | 3.829 | 3.895 | 3.730 | 3.783 | 8,906,217 | +0.01(+0.18%) |
Jun 22, 2020 | 3.862 | 3.948 | 3.737 | 3.776 | 10,410,217 | -0.16(-4.03%) |
Jun 19, 2020 | 3.942 | 3.968 | 3.799 | 3.935 | 15,587,104 | +0.02(+0.51%) |
Jun 18, 2020 | 3.816 | 4.008 | 3.816 | 3.915 | 7,446,128 | +0.07(+1.89%) |
Jun 17, 2020 | 3.908 | 3.998 | 3.796 | 3.842 | 7,570,939 | -0.09(-2.35%) |
Jun 16, 2020 | 4.233 | 4.259 | 3.776 | 3.935 | 14,072,481 | -0.11(-2.78%) |
Jun 15, 2020 | 3.333 | 4.259 | 3.293 | 4.047 | 20,097,966 | +0.56(+15.91%) |
Jun 12, 2020 | 3.584 | 3.591 | 3.368 | 3.492 | 6,573,974 | +0.09(+2.52%) |
Jun 11, 2020 | 3.346 | 3.545 | 3.280 | 3.406 | 9,932,502 | -0.27(-7.37%) |
Jun 10, 2020 | 3.803 | 3.816 | 3.618 | 3.677 | 8,259,678 | -0.17(-4.47%) |
Jun 09, 2020 | 3.842 | 3.928 | 3.730 | 3.849 | 9,542,377 | -0.09(-2.18%) |
Jun 08, 2020 | 3.902 | 4.041 | 3.809 | 3.935 | 11,821,290 | +0.20(+5.31%) |
Jun 05, 2020 | 3.657 | 3.776 | 3.558 | 3.737 | 9,005,873 | +0.21(+6.00%) |
Jun 04, 2020 | 3.412 | 3.584 | 3.340 | 3.525 | 8,020,123 | +0.09(+2.50%) |
Jun 03, 2020 | 3.399 | 3.446 | 3.320 | 3.439 | 6,135,715 | +0.12(+3.59%) |
Jun 02, 2020 | 3.148 | 3.333 | 3.122 | 3.320 | 9,417,212 | +0.20(+6.36%) |
Jun 01, 2020 | 3.135 | 3.267 | 3.095 | 3.122 | 9,282,553 | -0.04(-1.26%) |
May 29, 2020 | 2.943 | 3.191 | 2.930 | 3.161 | 13,673,098 | +0.17(+5.75%) |
May 28, 2020 | 3.115 | 3.214 | 2.956 | 2.989 | 8,123,375 | -0.07(-2.38%) |
May 27, 2020 | 3.029 | 3.118 | 2.950 | 3.062 | 6,540,185 | +0.07(+2.43%) |
May 26, 2020 | 2.950 | 3.029 | 2.870 | 2.989 | 7,132,033 | +0.15(+5.12%) |
May 22, 2020 | 2.811 | 2.860 | 2.718 | 2.844 | 5,561,779 | +0.00(+0.00%) |
May 21, 2020 | 2.897 | 2.996 | 2.738 | 2.844 | 9,390,407 | -0.05(-1.83%) |
May 20, 2020 | 2.705 | 2.923 | 2.698 | 2.897 | 21,883,282 | +0.23(+8.68%) |
May 19, 2020 | 2.672 | 2.725 | 2.559 | 2.665 | 11,236,411 | +0.03(+1.00%) |
May 18, 2020 | 2.506 | 2.771 | 2.500 | 2.639 | 13,331,920 | +0.25(+10.53%) |
May 15, 2020 | 2.374 | 2.427 | 2.301 | 2.387 | 6,597,563 | +0.03(+1.12%) |
May 14, 2020 | 2.447 | 2.513 | 2.231 | 2.361 | 13,591,010 | -0.10(-4.03%) |
May 13, 2020 | 2.665 | 2.731 | 2.420 | 2.460 | 11,633,834 | -0.26(-9.71%) |
May 12, 2020 | 2.804 | 2.817 | 2.718 | 2.725 | 6,482,716 | -0.01(-0.24%) |
May 11, 2020 | 2.711 | 2.791 | 2.659 | 2.731 | 5,204,199 | -0.03(-1.20%) |
May 08, 2020 | 2.685 | 2.784 | 2.566 | 2.764 | 9,621,295 | +0.13(+4.76%) |
May 07, 2020 | 2.778 | 2.784 | 2.632 | 2.639 | 14,241,149 | -0.07(-2.68%) |
May 06, 2020 | 2.771 | 2.870 | 2.619 | 2.711 | 15,614,710 | -0.30(-9.89%) |
May 05, 2020 | 3.207 | 3.274 | 2.983 | 3.009 | 17,787,004 | -0.11(-3.40%) |
May 04, 2020 | 3.075 | 3.353 | 3.002 | 3.115 | 13,936,248 | -0.03(-1.05%) |