Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.896 | 3.915 | 3.767 | 3.850 | 201,068 | -0.06(-1.65%) |
Jul 30, 2020 | 4.007 | 4.007 | 3.878 | 3.915 | 201,014 | -0.14(-3.41%) |
Jul 29, 2020 | 4.145 | 4.154 | 4.053 | 4.053 | 126,430 | -0.10(-2.44%) |
Jul 28, 2020 | 4.136 | 4.191 | 4.071 | 4.154 | 148,926 | +0.00(+0.00%) |
Jul 27, 2020 | 4.136 | 4.182 | 4.034 | 4.154 | 120,270 | +0.02(+0.45%) |
Jul 24, 2020 | 4.403 | 4.403 | 4.136 | 4.136 | 109,219 | -0.28(-6.26%) |
Jul 23, 2020 | 4.311 | 4.440 | 4.283 | 4.412 | 281,457 | +0.14(+3.23%) |
Jul 22, 2020 | 4.126 | 4.311 | 4.126 | 4.274 | 231,152 | +0.16(+3.80%) |
Jul 21, 2020 | 3.924 | 4.136 | 3.924 | 4.117 | 393,768 | +0.23(+5.92%) |
Jul 20, 2020 | 3.878 | 3.915 | 3.832 | 3.887 | 1,400,125 | -0.01(-0.24%) |
Jul 17, 2020 | 3.951 | 3.979 | 3.869 | 3.896 | 177,943 | -0.06(-1.40%) |
Jul 16, 2020 | 4.025 | 4.025 | 3.896 | 3.951 | 225,041 | -0.07(-1.83%) |
Jul 15, 2020 | 3.988 | 4.108 | 3.988 | 4.025 | 195,726 | +0.06(+1.63%) |
Jul 14, 2020 | 3.979 | 4.044 | 3.915 | 3.961 | 105,641 | -0.02(-0.46%) |
Jul 13, 2020 | 3.988 | 4.126 | 3.859 | 3.979 | 233,114 | +0.06(+1.41%) |
Jul 10, 2020 | 3.832 | 3.933 | 3.804 | 3.924 | 150,258 | +0.09(+2.40%) |
Jul 09, 2020 | 3.997 | 4.044 | 3.832 | 3.832 | 190,308 | -0.17(-4.15%) |
Jul 08, 2020 | 3.979 | 4.034 | 3.905 | 3.997 | 366,599 | +0.00(+0.00%) |
Jul 07, 2020 | 4.108 | 4.108 | 3.988 | 3.997 | 121,802 | -0.11(-2.69%) |
Jul 06, 2020 | 4.136 | 4.228 | 4.090 | 4.108 | 330,534 | +0.03(+0.68%) |
Jul 02, 2020 | 4.062 | 4.117 | 4.034 | 4.080 | 198,137 | +0.08(+2.07%) |
Jul 01, 2020 | 3.979 | 4.071 | 3.979 | 3.997 | 308,241 | +0.00(+0.00%) |
Jun 30, 2020 | 3.979 | 4.034 | 3.924 | 3.997 | 327,797 | +0.02(+0.46%) |
Jun 29, 2020 | 3.979 | 4.108 | 3.951 | 3.979 | 286,381 | +0.00(+0.00%) |
Jun 26, 2020 | 4.034 | 4.090 | 3.970 | 3.979 | 210,514 | -0.09(-2.26%) |
Jun 25, 2020 | 4.016 | 4.117 | 4.007 | 4.071 | 199,583 | +0.01(+0.23%) |
Jun 24, 2020 | 4.145 | 4.145 | 4.021 | 4.062 | 225,873 | -0.12(-2.86%) |
Jun 23, 2020 | 4.246 | 4.308 | 4.126 | 4.182 | 201,421 | -0.04(-0.87%) |
Jun 22, 2020 | 4.237 | 4.246 | 4.062 | 4.219 | 332,308 | -0.01(-0.22%) |
Jun 19, 2020 | 4.311 | 4.384 | 4.182 | 4.228 | 284,340 | +0.00(+0.00%) |
Jun 18, 2020 | 4.209 | 4.306 | 4.168 | 4.228 | 303,829 | -0.04(-0.86%) |
Jun 17, 2020 | 4.476 | 4.513 | 4.265 | 4.265 | 259,629 | -0.21(-4.73%) |
Jun 16, 2020 | 4.329 | 4.513 | 4.228 | 4.476 | 631,881 | +0.33(+8.00%) |
Jun 15, 2020 | 4.200 | 4.265 | 4.099 | 4.145 | 993,834 | -0.15(-3.43%) |
Jun 12, 2020 | 4.301 | 4.421 | 4.292 | 4.292 | 377,600 | +0.11(+2.64%) |
Jun 11, 2020 | 4.053 | 4.320 | 4.053 | 4.182 | 853,282 | -0.16(-3.61%) |
Jun 10, 2020 | 4.596 | 4.596 | 4.311 | 4.338 | 423,054 | -0.23(-5.04%) |
Jun 09, 2020 | 4.891 | 4.928 | 4.550 | 4.569 | 539,139 | -0.29(-6.06%) |
Jun 08, 2020 | 5.029 | 5.158 | 4.782 | 4.863 | 835,152 | +0.29(+6.45%) |
Jun 05, 2020 | 4.347 | 4.642 | 4.292 | 4.569 | 770,184 | +0.36(+8.53%) |
Jun 04, 2020 | 4.145 | 4.329 | 4.145 | 4.209 | 361,226 | +0.04(+0.88%) |
Jun 03, 2020 | 4.311 | 4.384 | 4.163 | 4.172 | 517,707 | -0.10(-2.37%) |
Jun 02, 2020 | 4.117 | 4.329 | 4.090 | 4.274 | 488,130 | +0.26(+6.42%) |
Jun 01, 2020 | 3.942 | 4.145 | 3.869 | 4.016 | 438,570 | +0.05(+1.16%) |
May 29, 2020 | 3.905 | 3.988 | 3.767 | 3.970 | 673,341 | +0.03(+0.70%) |
May 28, 2020 | 3.859 | 4.034 | 3.786 | 3.942 | 545,838 | +0.05(+1.18%) |
May 27, 2020 | 3.684 | 3.942 | 3.684 | 3.896 | 528,376 | +0.20(+5.49%) |
May 26, 2020 | 3.822 | 3.933 | 3.666 | 3.694 | 907,905 | -0.08(-2.20%) |
May 22, 2020 | 3.638 | 3.790 | 3.555 | 3.776 | 241,998 | +0.17(+4.86%) |
May 21, 2020 | 3.546 | 3.611 | 3.491 | 3.601 | 393,807 | +0.07(+2.09%) |
May 20, 2020 | 3.500 | 3.555 | 3.454 | 3.528 | 187,852 | +0.06(+1.59%) |
May 19, 2020 | 3.509 | 3.555 | 3.445 | 3.472 | 290,584 | -0.04(-1.05%) |
May 18, 2020 | 3.344 | 3.509 | 3.344 | 3.509 | 343,047 | +0.17(+4.96%) |
May 15, 2020 | 3.334 | 3.583 | 3.261 | 3.344 | 688,866 | -0.01(-0.27%) |
May 14, 2020 | 3.279 | 3.422 | 3.224 | 3.353 | 339,692 | +0.00(+0.00%) |
May 13, 2020 | 3.463 | 3.491 | 3.288 | 3.353 | 373,704 | -0.17(-4.71%) |
May 12, 2020 | 3.583 | 3.601 | 3.477 | 3.519 | 370,910 | -0.06(-1.80%) |
May 11, 2020 | 3.472 | 3.611 | 3.431 | 3.583 | 474,182 | +0.11(+3.18%) |
May 08, 2020 | 3.601 | 3.647 | 3.454 | 3.472 | 685,392 | -0.09(-2.58%) |
May 07, 2020 | 3.601 | 3.611 | 3.482 | 3.565 | 377,037 | +0.01(+0.26%) |
May 06, 2020 | 3.519 | 3.598 | 3.344 | 3.555 | 540,795 | +0.02(+0.52%) |
May 05, 2020 | 3.684 | 3.767 | 3.505 | 3.537 | 319,295 | -0.06(-1.54%) |
May 04, 2020 | 3.454 | 3.601 | 3.371 | 3.592 | 1,200,366 | +0.13(+3.72%) |