Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.550 | 3.670 | 3.405 | 3.520 | 89,900 | -0.01(-0.28%) |
Jul 30, 2020 | 3.690 | 3.690 | 3.455 | 3.530 | 408,827 | -0.09(-2.49%) |
Jul 29, 2020 | 3.800 | 3.820 | 3.530 | 3.620 | 386,058 | -0.08(-2.16%) |
Jul 28, 2020 | 3.660 | 3.900 | 3.500 | 3.700 | 141,590 | +0.00(+0.00%) |
Jul 27, 2020 | 3.690 | 3.791 | 3.650 | 3.700 | 84,877 | +0.08(+2.21%) |
Jul 24, 2020 | 3.740 | 3.800 | 3.580 | 3.620 | 81,600 | -0.08(-2.16%) |
Jul 23, 2020 | 3.540 | 3.850 | 3.540 | 3.700 | 394,316 | +0.09(+2.49%) |
Jul 22, 2020 | 3.490 | 3.750 | 3.400 | 3.610 | 246,194 | +0.16(+4.64%) |
Jul 21, 2020 | 3.410 | 3.674 | 3.380 | 3.450 | 316,850 | +0.09(+2.68%) |
Jul 20, 2020 | 3.200 | 3.500 | 3.170 | 3.360 | 281,562 | +0.19(+5.99%) |
Jul 17, 2020 | 3.360 | 3.450 | 3.140 | 3.170 | 212,000 | -0.23(-6.76%) |
Jul 16, 2020 | 3.220 | 3.435 | 3.120 | 3.400 | 94,030 | +0.25(+7.94%) |
Jul 15, 2020 | 3.160 | 3.360 | 3.150 | 3.150 | 152,217 | -0.02(-0.47%) |
Jul 14, 2020 | 3.040 | 3.250 | 3.023 | 3.165 | 76,784 | +0.04(+1.12%) |
Jul 13, 2020 | 3.250 | 3.450 | 3.070 | 3.130 | 392,889 | -0.08(-2.49%) |
Jul 10, 2020 | 3.050 | 3.370 | 3.040 | 3.210 | 229,600 | +0.07(+2.23%) |
Jul 09, 2020 | 3.210 | 3.268 | 3.080 | 3.140 | 36,424 | -0.07(-2.18%) |
Jul 08, 2020 | 3.130 | 3.330 | 3.070 | 3.210 | 104,875 | +0.01(+0.31%) |
Jul 07, 2020 | 3.140 | 3.310 | 3.100 | 3.200 | 133,514 | -0.05(-1.54%) |
Jul 06, 2020 | 3.340 | 3.370 | 3.100 | 3.250 | 525,112 | +0.12(+3.83%) |
Jul 02, 2020 | 3.050 | 3.230 | 3.050 | 3.130 | 22,800 | +0.03(+0.97%) |
Jul 01, 2020 | 3.030 | 3.170 | 3.010 | 3.100 | 54,823 | +0.05(+1.64%) |
Jun 30, 2020 | 3.050 | 3.050 | 2.700 | 3.050 | 205,096 | +0.02(+0.66%) |
Jun 29, 2020 | 3.030 | 3.165 | 2.920 | 3.030 | 129,083 | -0.03(-0.98%) |
Jun 26, 2020 | 3.240 | 3.240 | 3.030 | 3.060 | 91,700 | -0.28(-8.38%) |
Jun 25, 2020 | 3.270 | 3.500 | 3.020 | 3.340 | 85,241 | +0.03(+0.91%) |
Jun 24, 2020 | 3.420 | 3.420 | 3.056 | 3.310 | 40,483 | -0.08(-2.36%) |
Jun 23, 2020 | 3.470 | 3.564 | 3.320 | 3.390 | 100,161 | -0.16(-4.51%) |
Jun 22, 2020 | 3.250 | 3.550 | 3.183 | 3.550 | 34,179 | +0.08(+2.31%) |
Jun 19, 2020 | 3.500 | 3.590 | 3.380 | 3.470 | 38,100 | +0.10(+2.97%) |
Jun 18, 2020 | 3.250 | 3.390 | 3.240 | 3.370 | 37,042 | -0.01(-0.44%) |
Jun 17, 2020 | 3.600 | 3.706 | 3.300 | 3.385 | 53,537 | -0.21(-5.71%) |
Jun 16, 2020 | 3.350 | 3.650 | 3.240 | 3.590 | 66,968 | +0.13(+3.76%) |
Jun 15, 2020 | 3.280 | 3.590 | 3.126 | 3.460 | 52,342 | +0.00(+0.00%) |
Jun 12, 2020 | 3.410 | 3.590 | 3.280 | 3.460 | 136,300 | +0.36(+11.61%) |
Jun 11, 2020 | 3.800 | 3.830 | 3.040 | 3.100 | 204,344 | -0.68(-17.99%) |
Jun 10, 2020 | 3.900 | 3.930 | 3.610 | 3.780 | 97,365 | +0.01(+0.27%) |
Jun 09, 2020 | 3.840 | 3.840 | 3.500 | 3.770 | 69,648 | -0.03(-0.79%) |
Jun 08, 2020 | 3.880 | 3.880 | 3.650 | 3.800 | 279,045 | +0.19(+5.26%) |
Jun 05, 2020 | 3.630 | 3.720 | 3.420 | 3.610 | 273,900 | +0.14(+4.03%) |
Jun 04, 2020 | 3.450 | 3.570 | 3.330 | 3.470 | 114,506 | +0.01(+0.29%) |
Jun 03, 2020 | 3.150 | 3.630 | 3.150 | 3.460 | 650,611 | +0.26(+8.12%) |
Jun 02, 2020 | 3.050 | 3.200 | 3.050 | 3.200 | 87,213 | +0.21(+7.02%) |
Jun 01, 2020 | 2.910 | 3.060 | 2.910 | 2.990 | 40,721 | +0.05(+1.70%) |
May 29, 2020 | 2.960 | 3.120 | 2.900 | 2.940 | 106,000 | -0.00(-0.17%) |
May 28, 2020 | 3.170 | 3.170 | 2.805 | 2.945 | 102,432 | -0.15(-4.69%) |
May 27, 2020 | 3.220 | 3.220 | 3.005 | 3.090 | 84,612 | -0.09(-2.83%) |
May 26, 2020 | 3.400 | 3.400 | 3.076 | 3.180 | 181,393 | -0.10(-3.05%) |
May 22, 2020 | 3.330 | 3.490 | 3.210 | 3.280 | 80,900 | -0.07(-2.09%) |
May 21, 2020 | 3.340 | 3.493 | 3.210 | 3.350 | 187,877 | -0.03(-0.89%) |
May 20, 2020 | 3.430 | 3.620 | 3.320 | 3.380 | 57,864 | -0.01(-0.29%) |
May 19, 2020 | 3.500 | 3.550 | 3.328 | 3.390 | 77,664 | -0.02(-0.59%) |
May 18, 2020 | 3.300 | 3.590 | 3.300 | 3.410 | 119,370 | +0.11(+3.33%) |
May 15, 2020 | 3.200 | 3.300 | 3.140 | 3.300 | 32,300 | +0.05(+1.54%) |
May 14, 2020 | 2.870 | 3.270 | 2.784 | 3.250 | 109,978 | +0.22(+7.26%) |
May 13, 2020 | 3.250 | 3.250 | 2.910 | 3.030 | 67,117 | -0.23(-7.06%) |
May 12, 2020 | 3.600 | 3.600 | 3.210 | 3.260 | 157,454 | -0.17(-4.96%) |
May 11, 2020 | 3.500 | 3.520 | 3.340 | 3.430 | 143,901 | +0.04(+1.18%) |
May 08, 2020 | 3.100 | 3.460 | 2.997 | 3.390 | 112,800 | +0.41(+13.76%) |
May 07, 2020 | 2.760 | 3.090 | 2.710 | 2.980 | 275,889 | +0.43(+16.86%) |
May 06, 2020 | 2.710 | 2.750 | 2.520 | 2.550 | 36,791 | -0.07(-2.67%) |
May 05, 2020 | 2.920 | 3.000 | 2.540 | 2.620 | 153,583 | -0.22(-7.75%) |
May 04, 2020 | 2.830 | 2.860 | 2.660 | 2.840 | 37,892 | +0.02(+0.71%) |