Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.217 | 4.225 | 3.950 | 4.055 | 1,690,660 | -0.09(-2.15%) |
Jul 30, 2020 | 4.047 | 4.160 | 4.039 | 4.144 | 2,794,255 | +0.12(+3.02%) |
Jul 29, 2020 | 3.926 | 4.023 | 3.917 | 4.023 | 1,236,593 | +0.20(+5.30%) |
Jul 28, 2020 | 3.909 | 3.909 | 3.804 | 3.820 | 1,173,517 | -0.20(-5.03%) |
Jul 27, 2020 | 3.942 | 4.039 | 3.942 | 4.023 | 1,263,123 | +0.23(+5.97%) |
Jul 24, 2020 | 3.756 | 3.861 | 3.756 | 3.796 | 2,249,972 | -0.02(-0.64%) |
Jul 23, 2020 | 3.901 | 3.916 | 3.772 | 3.820 | 769,271 | -0.07(-1.87%) |
Jul 22, 2020 | 3.877 | 3.934 | 3.869 | 3.893 | 556,909 | +0.02(+0.42%) |
Jul 21, 2020 | 3.869 | 3.901 | 3.828 | 3.877 | 1,430,780 | +0.06(+1.70%) |
Jul 20, 2020 | 3.772 | 3.837 | 3.739 | 3.812 | 1,460,192 | +0.07(+1.95%) |
Jul 17, 2020 | 3.788 | 3.788 | 3.707 | 3.739 | 984,571 | -0.05(-1.28%) |
Jul 16, 2020 | 3.772 | 3.792 | 3.747 | 3.788 | 3,337,130 | -0.03(-0.85%) |
Jul 15, 2020 | 3.845 | 3.880 | 3.772 | 3.820 | 670,297 | -0.03(-0.84%) |
Jul 14, 2020 | 3.804 | 3.861 | 3.792 | 3.853 | 875,501 | +0.00(+0.00%) |
Jul 13, 2020 | 3.942 | 3.958 | 3.837 | 3.853 | 1,097,755 | -0.04(-1.04%) |
Jul 10, 2020 | 3.877 | 3.917 | 3.861 | 3.893 | 841,253 | +0.06(+1.48%) |
Jul 09, 2020 | 3.820 | 3.893 | 3.820 | 3.837 | 1,161,979 | +0.06(+1.50%) |
Jul 08, 2020 | 3.780 | 3.804 | 3.739 | 3.780 | 627,258 | +0.02(+0.43%) |
Jul 07, 2020 | 3.828 | 3.845 | 3.764 | 3.764 | 980,303 | -0.15(-3.73%) |
Jul 06, 2020 | 3.966 | 3.966 | 3.885 | 3.909 | 1,345,977 | -0.04(-1.02%) |
Jul 02, 2020 | 3.853 | 3.998 | 3.845 | 3.950 | 2,391,066 | +0.28(+7.49%) |
Jul 01, 2020 | 3.699 | 3.699 | 3.626 | 3.675 | 1,663,682 | +0.00(+0.00%) |
Jun 30, 2020 | 3.642 | 3.679 | 3.577 | 3.675 | 1,278,740 | +0.02(+0.44%) |
Jun 29, 2020 | 3.610 | 3.658 | 3.569 | 3.658 | 1,133,027 | +0.08(+2.26%) |
Jun 26, 2020 | 3.577 | 3.586 | 3.529 | 3.577 | 909,452 | -0.05(-1.34%) |
Jun 25, 2020 | 3.569 | 3.626 | 3.553 | 3.626 | 782,828 | +0.06(+1.82%) |
Jun 24, 2020 | 3.626 | 3.682 | 3.545 | 3.561 | 700,601 | -0.08(-2.22%) |
Jun 23, 2020 | 3.602 | 3.675 | 3.602 | 3.642 | 1,922,357 | -0.05(-1.32%) |
Jun 22, 2020 | 3.569 | 3.691 | 3.561 | 3.691 | 1,743,505 | +0.09(+2.47%) |
Jun 19, 2020 | 3.658 | 3.683 | 3.538 | 3.602 | 1,245,509 | -0.01(-0.22%) |
Jun 18, 2020 | 3.626 | 3.671 | 3.573 | 3.610 | 672,315 | -0.06(-1.76%) |
Jun 17, 2020 | 3.667 | 3.699 | 3.642 | 3.675 | 651,115 | +0.05(+1.34%) |
Jun 16, 2020 | 3.610 | 3.675 | 3.578 | 3.626 | 805,773 | +0.02(+0.67%) |
Jun 15, 2020 | 3.505 | 3.618 | 3.480 | 3.602 | 906,234 | +0.01(+0.23%) |
Jun 12, 2020 | 3.586 | 3.610 | 3.521 | 3.594 | 1,135,426 | +0.11(+3.02%) |
Jun 11, 2020 | 3.521 | 3.586 | 3.456 | 3.488 | 1,453,423 | -0.19(-5.07%) |
Jun 10, 2020 | 3.634 | 3.739 | 3.594 | 3.675 | 1,945,693 | +0.15(+4.13%) |
Jun 09, 2020 | 3.513 | 3.545 | 3.464 | 3.529 | 1,684,747 | -0.07(-2.02%) |
Jun 08, 2020 | 3.642 | 3.646 | 3.561 | 3.602 | 4,442,537 | -0.03(-0.89%) |
Jun 05, 2020 | 3.634 | 3.675 | 3.618 | 3.634 | 4,325,985 | +0.11(+3.22%) |
Jun 04, 2020 | 3.602 | 3.602 | 3.501 | 3.521 | 1,919,978 | -0.05(-1.36%) |
Jun 03, 2020 | 3.513 | 3.602 | 3.484 | 3.569 | 1,933,686 | +0.14(+4.01%) |
Jun 02, 2020 | 3.432 | 3.440 | 3.399 | 3.432 | 1,642,230 | +0.07(+2.17%) |
Jun 01, 2020 | 3.367 | 3.395 | 3.310 | 3.359 | 1,599,297 | +0.06(+1.72%) |
May 29, 2020 | 3.262 | 3.314 | 3.213 | 3.302 | 2,544,145 | +0.04(+1.24%) |
May 28, 2020 | 3.310 | 3.318 | 3.246 | 3.262 | 1,891,625 | -0.02(-0.74%) |
May 27, 2020 | 3.286 | 3.294 | 3.153 | 3.286 | 1,814,163 | +0.03(+0.99%) |
May 26, 2020 | 3.335 | 3.351 | 3.246 | 3.254 | 1,795,188 | -0.03(-0.99%) |
May 22, 2020 | 3.318 | 3.318 | 3.250 | 3.286 | 1,374,989 | -0.07(-2.17%) |
May 21, 2020 | 3.343 | 3.391 | 3.302 | 3.359 | 2,118,212 | +0.06(+1.97%) |
May 20, 2020 | 3.318 | 3.335 | 3.270 | 3.294 | 2,312,571 | +0.01(+0.25%) |
May 19, 2020 | 3.383 | 3.399 | 3.254 | 3.286 | 1,813,059 | -0.17(-4.92%) |
May 18, 2020 | 3.448 | 3.488 | 3.399 | 3.456 | 1,548,994 | -0.06(-1.84%) |
May 15, 2020 | 3.586 | 3.586 | 3.464 | 3.521 | 729,687 | -0.07(-2.03%) |
May 14, 2020 | 3.521 | 3.602 | 3.464 | 3.594 | 1,236,607 | +0.04(+1.14%) |
May 13, 2020 | 3.634 | 3.642 | 3.473 | 3.553 | 1,225,911 | -0.02(-0.68%) |
May 12, 2020 | 3.723 | 3.723 | 3.577 | 3.577 | 1,061,634 | -0.13(-3.49%) |
May 11, 2020 | 3.731 | 3.731 | 3.634 | 3.707 | 1,234,183 | -0.02(-0.65%) |
May 08, 2020 | 3.610 | 3.731 | 3.610 | 3.731 | 1,178,915 | +0.15(+4.06%) |
May 07, 2020 | 3.521 | 3.594 | 3.513 | 3.586 | 851,888 | +0.11(+3.26%) |
May 06, 2020 | 3.529 | 3.529 | 3.456 | 3.472 | 832,882 | -0.02(-0.69%) |
May 05, 2020 | 3.521 | 3.529 | 3.472 | 3.497 | 700,213 | +0.02(+0.70%) |
May 04, 2020 | 3.488 | 3.488 | 3.416 | 3.472 | 803,829 | +0.03(+0.94%) |