Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.129 | 3.337 | 3.129 | 3.330 | 6,578 | +0.20(+6.43%) |
Jul 30, 2020 | 3.196 | 3.196 | 3.099 | 3.129 | 6,609 | +0.00(+0.00%) |
Jul 29, 2020 | 3.248 | 3.248 | 3.129 | 3.129 | 10,832 | -0.11(-3.45%) |
Jul 28, 2020 | 3.386 | 3.386 | 3.240 | 3.240 | 8,664 | -0.07(-2.25%) |
Jul 27, 2020 | 3.486 | 3.486 | 3.233 | 3.315 | 14,140 | -0.12(-3.42%) |
Jul 24, 2020 | 3.426 | 3.516 | 3.386 | 3.432 | 19,465 | +0.08(+2.39%) |
Jul 23, 2020 | 3.561 | 3.620 | 3.352 | 3.352 | 30,732 | -0.30(-8.16%) |
Jul 22, 2020 | 3.687 | 4.678 | 3.598 | 3.650 | 294,332 | +0.14(+4.08%) |
Jul 21, 2020 | 3.554 | 3.575 | 3.464 | 3.507 | 7,822 | -0.05(-1.30%) |
Jul 20, 2020 | 3.508 | 3.575 | 3.508 | 3.553 | 1,210 | +0.04(+1.27%) |
Jul 17, 2020 | 3.613 | 3.613 | 3.494 | 3.508 | 2,550 | -0.10(-2.89%) |
Jul 16, 2020 | 3.635 | 3.650 | 3.613 | 3.613 | 1,314 | +0.04(+1.04%) |
Jul 15, 2020 | 3.575 | 3.575 | 3.575 | 3.575 | 931 | -0.10(-2.64%) |
Jul 14, 2020 | 3.672 | 3.724 | 3.650 | 3.672 | 5,939 | +0.02(+0.51%) |
Jul 13, 2020 | 3.530 | 3.694 | 3.530 | 3.654 | 5,588 | +0.15(+4.36%) |
Jul 10, 2020 | 3.747 | 3.747 | 3.501 | 3.501 | 3,356 | -0.27(-7.21%) |
Jul 09, 2020 | 3.773 | 3.773 | 3.773 | 3.773 | 528 | +0.00(+0.00%) |
Jul 08, 2020 | 3.773 | 3.773 | 3.773 | 3.773 | 847 | +0.03(+0.90%) |
Jul 07, 2020 | 3.739 | 3.739 | 3.739 | 3.739 | 649 | +0.01(+0.20%) |
Jul 06, 2020 | 3.821 | 3.821 | 3.724 | 3.732 | 6,321 | -0.09(-2.43%) |
Jul 02, 2020 | 3.829 | 3.829 | 3.742 | 3.825 | 2,819 | -0.01(-0.29%) |
Jul 01, 2020 | 3.836 | 3.836 | 3.836 | 3.836 | 777 | +0.00(+0.00%) |
Jun 30, 2020 | 3.784 | 3.836 | 3.739 | 3.836 | 3,534 | +0.09(+2.39%) |
Jun 29, 2020 | 3.773 | 3.829 | 3.739 | 3.747 | 3,400 | -0.01(-0.40%) |
Jun 26, 2020 | 3.724 | 3.821 | 3.724 | 3.762 | 3,758 | +0.00(+0.00%) |
Jun 25, 2020 | 3.806 | 3.806 | 3.724 | 3.762 | 9,107 | +0.02(+0.50%) |
Jun 24, 2020 | 3.777 | 3.777 | 3.724 | 3.743 | 3,988 | -0.23(-5.71%) |
Jun 23, 2020 | 3.970 | 3.970 | 3.948 | 3.970 | 1,981 | -0.07(-1.68%) |
Jun 22, 2020 | 3.769 | 4.149 | 3.769 | 4.037 | 12,968 | -0.10(-2.52%) |
Jun 19, 2020 | 4.320 | 4.447 | 4.142 | 4.142 | 4,430 | -0.13(-2.97%) |
Jun 18, 2020 | 4.361 | 4.361 | 4.253 | 4.268 | 2,819 | +0.01(+0.35%) |
Jun 17, 2020 | 4.246 | 4.253 | 4.153 | 4.253 | 3,204 | -0.01(-0.12%) |
Jun 16, 2020 | 4.365 | 4.365 | 4.220 | 4.259 | 4,682 | -0.06(-1.43%) |
Jun 15, 2020 | 4.596 | 4.596 | 4.209 | 4.320 | 1,680 | -0.06(-1.36%) |
Jun 12, 2020 | 4.380 | 4.581 | 4.380 | 4.380 | 5,504 | -0.29(-6.22%) |
Jun 11, 2020 | 4.618 | 4.670 | 4.469 | 4.670 | 2,985 | +0.04(+0.97%) |
Jun 10, 2020 | 4.544 | 4.642 | 4.469 | 4.626 | 6,721 | +0.04(+0.81%) |
Jun 09, 2020 | 4.536 | 4.656 | 4.536 | 4.589 | 2,169 | -0.09(-1.91%) |
Jun 08, 2020 | 4.886 | 4.886 | 4.589 | 4.678 | 3,780 | -0.08(-1.58%) |
Jun 05, 2020 | 4.946 | 5.065 | 4.566 | 4.753 | 4,564 | -0.19(-3.83%) |
Jun 04, 2020 | 4.544 | 4.942 | 4.544 | 4.942 | 2,276 | +0.44(+9.67%) |
Jun 03, 2020 | 4.879 | 4.879 | 4.507 | 4.507 | 3,693 | -0.03(-0.66%) |
Jun 02, 2020 | 4.641 | 4.682 | 4.499 | 4.536 | 4,588 | -0.16(-3.33%) |
Jun 01, 2020 | 4.760 | 4.771 | 4.693 | 4.693 | 2,909 | +0.11(+2.44%) |
May 29, 2020 | 4.842 | 4.842 | 4.581 | 4.581 | 1,745 | -0.25(-5.17%) |
May 28, 2020 | 5.035 | 5.035 | 4.819 | 4.831 | 2,957 | -0.24(-4.72%) |
May 27, 2020 | 5.069 | 5.070 | 5.069 | 5.070 | 2,744 | -0.05(-1.01%) |
May 26, 2020 | 5.196 | 5.196 | 5.122 | 5.122 | 2,858 | +0.13(+2.52%) |
May 22, 2020 | 4.847 | 4.996 | 4.789 | 4.996 | 3,502 | +0.32(+6.75%) |
May 21, 2020 | 4.691 | 5.196 | 4.639 | 4.680 | 10,899 | +0.04(+0.87%) |
May 20, 2020 | 4.209 | 4.654 | 4.209 | 4.639 | 14,692 | +0.11(+2.46%) |
May 19, 2020 | 4.305 | 4.528 | 4.179 | 4.528 | 3,218 | +0.45(+11.11%) |
May 18, 2020 | 4.231 | 4.231 | 4.075 | 4.075 | 6,169 | -0.15(-3.62%) |
May 15, 2020 | 4.008 | 4.528 | 4.008 | 4.228 | 5,658 | +0.06(+1.54%) |
May 14, 2020 | 4.279 | 4.279 | 4.120 | 4.164 | 1,299 | -0.12(-2.86%) |
May 13, 2020 | 4.287 | 4.287 | 4.287 | 4.287 | 590 | +0.04(+1.00%) |
May 12, 2020 | 4.298 | 4.330 | 4.235 | 4.244 | 3,615 | -0.10(-2.26%) |
May 11, 2020 | 4.105 | 4.343 | 4.046 | 4.343 | 3,086 | +0.00(+0.00%) |
May 08, 2020 | 4.016 | 4.343 | 3.998 | 4.343 | 10,507 | +0.35(+8.74%) |
May 07, 2020 | 3.994 | 3.994 | 3.967 | 3.994 | 1,771 | +0.27(+7.17%) |
May 06, 2020 | 3.934 | 4.046 | 3.726 | 3.726 | 4,759 | +0.01(+0.20%) |
May 05, 2020 | 4.215 | 4.215 | 3.712 | 3.719 | 11,096 | -0.24(-6.00%) |
May 04, 2020 | 3.726 | 3.957 | 3.726 | 3.957 | 3,268 | -0.15(-3.62%) |