Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.390 | 4.560 | 4.330 | 4.500 | 1,695,100 | +0.14(+3.21%) |
Jul 30, 2020 | 4.380 | 4.410 | 3.980 | 4.360 | 1,851,020 | +0.02(+0.46%) |
Jul 29, 2020 | 3.980 | 4.400 | 3.930 | 4.340 | 2,944,417 | +0.47(+12.14%) |
Jul 28, 2020 | 3.640 | 3.900 | 3.620 | 3.870 | 1,397,680 | +0.20(+5.45%) |
Jul 27, 2020 | 3.660 | 4.070 | 3.620 | 3.670 | 2,388,894 | +0.13(+3.67%) |
Jul 24, 2020 | 3.470 | 3.590 | 3.400 | 3.540 | 479,200 | +0.10(+2.91%) |
Jul 23, 2020 | 3.580 | 3.612 | 3.400 | 3.440 | 495,616 | -0.09(-2.55%) |
Jul 22, 2020 | 3.500 | 3.640 | 3.380 | 3.530 | 1,121,836 | +0.11(+3.22%) |
Jul 21, 2020 | 3.480 | 3.620 | 3.400 | 3.420 | 990,737 | +0.01(+0.29%) |
Jul 20, 2020 | 3.100 | 3.430 | 3.100 | 3.410 | 1,210,015 | +0.33(+10.71%) |
Jul 17, 2020 | 2.910 | 3.100 | 2.900 | 3.080 | 741,900 | +0.19(+6.57%) |
Jul 16, 2020 | 2.900 | 2.950 | 2.880 | 2.890 | 587,776 | -0.01(-0.34%) |
Jul 15, 2020 | 2.900 | 2.930 | 2.840 | 2.900 | 372,329 | -0.02(-0.68%) |
Jul 14, 2020 | 2.730 | 2.920 | 2.730 | 2.920 | 604,166 | +0.11(+3.91%) |
Jul 13, 2020 | 2.920 | 2.932 | 2.795 | 2.810 | 521,985 | -0.06(-2.09%) |
Jul 10, 2020 | 2.880 | 2.880 | 2.805 | 2.870 | 507,400 | +0.01(+0.35%) |
Jul 09, 2020 | 2.960 | 2.980 | 2.830 | 2.860 | 842,958 | -0.09(-3.05%) |
Jul 08, 2020 | 2.910 | 3.020 | 2.850 | 2.950 | 1,194,826 | +0.10(+3.51%) |
Jul 07, 2020 | 2.740 | 2.925 | 2.700 | 2.850 | 848,853 | +0.10(+3.64%) |
Jul 06, 2020 | 2.910 | 2.911 | 2.720 | 2.750 | 653,956 | +0.03(+1.10%) |
Jul 02, 2020 | 2.720 | 2.810 | 2.706 | 2.720 | 396,000 | -0.02(-0.73%) |
Jul 01, 2020 | 2.950 | 2.950 | 2.690 | 2.740 | 762,185 | -0.16(-5.52%) |
Jun 30, 2020 | 2.760 | 2.900 | 2.760 | 2.900 | 554,771 | +0.14(+5.07%) |
Jun 29, 2020 | 2.700 | 2.790 | 2.640 | 2.760 | 772,972 | +0.08(+2.99%) |
Jun 26, 2020 | 2.650 | 2.690 | 2.530 | 2.680 | 607,900 | +0.00(+0.00%) |
Jun 25, 2020 | 2.610 | 2.680 | 2.580 | 2.680 | 299,108 | +0.07(+2.68%) |
Jun 24, 2020 | 2.700 | 2.710 | 2.580 | 2.610 | 414,630 | -0.09(-3.33%) |
Jun 23, 2020 | 2.670 | 2.720 | 2.640 | 2.700 | 355,568 | +0.06(+2.27%) |
Jun 22, 2020 | 2.550 | 2.680 | 2.540 | 2.640 | 703,358 | +0.15(+6.02%) |
Jun 19, 2020 | 2.440 | 2.540 | 2.430 | 2.490 | 776,200 | +0.07(+2.89%) |
Jun 18, 2020 | 2.470 | 2.490 | 2.420 | 2.420 | 307,528 | -0.07(-2.81%) |
Jun 17, 2020 | 2.570 | 2.570 | 2.460 | 2.490 | 396,803 | -0.06(-2.35%) |
Jun 16, 2020 | 2.580 | 2.655 | 2.550 | 2.550 | 454,526 | -0.04(-1.54%) |
Jun 15, 2020 | 2.500 | 2.610 | 2.405 | 2.590 | 564,645 | +0.05(+1.97%) |
Jun 12, 2020 | 2.560 | 2.670 | 2.520 | 2.540 | 357,500 | -0.01(-0.39%) |
Jun 11, 2020 | 2.780 | 2.820 | 2.530 | 2.550 | 826,779 | -0.30(-10.53%) |
Jun 10, 2020 | 2.860 | 2.880 | 2.733 | 2.850 | 820,480 | -0.03(-1.04%) |
Jun 09, 2020 | 2.960 | 3.035 | 2.870 | 2.880 | 614,260 | -0.05(-1.71%) |
Jun 08, 2020 | 2.820 | 2.950 | 2.780 | 2.930 | 548,365 | +0.16(+5.78%) |
Jun 05, 2020 | 2.700 | 2.780 | 2.655 | 2.770 | 397,700 | +0.00(+0.00%) |
Jun 04, 2020 | 2.790 | 2.830 | 2.720 | 2.770 | 393,337 | +0.01(+0.36%) |
Jun 03, 2020 | 2.800 | 2.810 | 2.730 | 2.760 | 334,159 | -0.11(-3.83%) |
Jun 02, 2020 | 3.030 | 3.030 | 2.840 | 2.870 | 363,946 | -0.14(-4.65%) |
Jun 01, 2020 | 2.950 | 3.048 | 2.920 | 3.010 | 557,310 | +0.06(+2.03%) |
May 29, 2020 | 2.800 | 2.955 | 2.770 | 2.950 | 554,000 | +0.21(+7.66%) |
May 28, 2020 | 2.830 | 2.940 | 2.720 | 2.740 | 628,321 | -0.13(-4.53%) |
May 27, 2020 | 2.720 | 2.880 | 2.660 | 2.870 | 525,060 | +0.15(+5.51%) |
May 26, 2020 | 2.920 | 2.920 | 2.710 | 2.720 | 789,796 | -0.21(-7.17%) |
May 22, 2020 | 2.920 | 3.010 | 2.890 | 2.930 | 349,300 | -0.02(-0.68%) |
May 21, 2020 | 2.930 | 2.960 | 2.820 | 2.950 | 579,000 | -0.01(-0.34%) |
May 20, 2020 | 2.850 | 2.980 | 2.820 | 2.960 | 850,613 | +0.14(+4.96%) |
May 19, 2020 | 2.740 | 2.870 | 2.730 | 2.820 | 547,845 | +0.09(+3.30%) |
May 18, 2020 | 2.840 | 2.840 | 2.700 | 2.730 | 553,395 | +0.01(+0.37%) |
May 15, 2020 | 2.650 | 2.740 | 2.580 | 2.720 | 1,218,100 | +0.18(+7.09%) |
May 14, 2020 | 2.430 | 2.640 | 2.420 | 2.540 | 902,817 | +0.08(+3.25%) |
May 13, 2020 | 2.610 | 2.610 | 2.425 | 2.460 | 1,234,682 | -0.04(-1.60%) |
May 12, 2020 | 2.480 | 2.615 | 2.480 | 2.500 | 1,259,222 | +0.03(+1.21%) |
May 11, 2020 | 2.500 | 2.540 | 2.430 | 2.470 | 850,073 | -0.01(-0.40%) |
May 08, 2020 | 2.360 | 2.500 | 2.360 | 2.480 | 1,021,500 | +0.12(+5.08%) |
May 07, 2020 | 2.330 | 2.480 | 2.320 | 2.360 | 1,421,433 | +0.04(+1.72%) |
May 06, 2020 | 2.410 | 2.440 | 2.320 | 2.320 | 989,556 | -0.11(-4.53%) |
May 05, 2020 | 2.410 | 2.485 | 2.325 | 2.430 | 743,002 | +0.03(+1.25%) |
May 04, 2020 | 2.390 | 2.460 | 2.300 | 2.400 | 1,237,997 | +0.07(+3.00%) |