Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.190 | 3.320 | 3.175 | 3.210 | 20,100 | +0.01(+0.31%) |
Jul 30, 2020 | 3.260 | 3.260 | 3.200 | 3.200 | 12,859 | -0.07(-2.14%) |
Jul 29, 2020 | 3.270 | 3.400 | 3.260 | 3.270 | 29,430 | -0.02(-0.61%) |
Jul 28, 2020 | 3.285 | 3.310 | 3.220 | 3.290 | 3,639 | +0.01(+0.30%) |
Jul 27, 2020 | 3.280 | 3.310 | 3.280 | 3.280 | 4,986 | +0.02(+0.61%) |
Jul 24, 2020 | 3.250 | 3.330 | 3.250 | 3.260 | 22,900 | +0.00(+0.00%) |
Jul 23, 2020 | 3.416 | 3.416 | 3.250 | 3.260 | 7,272 | -0.16(-4.68%) |
Jul 22, 2020 | 3.420 | 3.420 | 3.370 | 3.420 | 6,287 | +0.11(+3.32%) |
Jul 21, 2020 | 3.280 | 3.350 | 3.280 | 3.310 | 9,516 | +0.05(+1.53%) |
Jul 20, 2020 | 3.240 | 3.280 | 3.240 | 3.260 | 21,236 | +0.02(+0.62%) |
Jul 17, 2020 | 3.360 | 3.400 | 3.220 | 3.240 | 17,400 | -0.07(-2.11%) |
Jul 16, 2020 | 3.360 | 3.430 | 3.255 | 3.310 | 14,336 | -0.13(-3.78%) |
Jul 15, 2020 | 3.160 | 3.500 | 3.160 | 3.440 | 49,081 | +0.25(+7.84%) |
Jul 14, 2020 | 3.200 | 3.320 | 3.160 | 3.190 | 14,830 | -0.01(-0.31%) |
Jul 13, 2020 | 3.150 | 3.350 | 3.150 | 3.200 | 17,700 | +0.00(+0.00%) |
Jul 10, 2020 | 3.210 | 3.290 | 3.140 | 3.200 | 8,700 | -0.01(-0.31%) |
Jul 09, 2020 | 3.290 | 3.290 | 3.130 | 3.210 | 19,475 | +0.00(+0.00%) |
Jul 08, 2020 | 3.240 | 3.280 | 3.180 | 3.210 | 35,839 | -0.03(-0.93%) |
Jul 07, 2020 | 3.270 | 3.280 | 3.230 | 3.240 | 25,670 | -0.05(-1.52%) |
Jul 06, 2020 | 3.290 | 3.370 | 3.250 | 3.290 | 10,651 | -0.03(-0.90%) |
Jul 02, 2020 | 3.320 | 3.431 | 3.310 | 3.320 | 20,300 | +0.03(+0.91%) |
Jul 01, 2020 | 3.380 | 3.500 | 3.270 | 3.290 | 25,508 | -0.10(-2.95%) |
Jun 30, 2020 | 3.440 | 3.440 | 3.360 | 3.390 | 11,768 | -0.03(-0.88%) |
Jun 29, 2020 | 3.420 | 3.490 | 3.420 | 3.420 | 8,179 | +0.09(+2.70%) |
Jun 26, 2020 | 3.450 | 3.560 | 3.330 | 3.330 | 49,700 | +0.00(+0.00%) |
Jun 25, 2020 | 3.380 | 3.400 | 3.270 | 3.330 | 39,926 | -0.03(-0.89%) |
Jun 24, 2020 | 3.410 | 3.480 | 3.340 | 3.360 | 6,869 | -0.05(-1.47%) |
Jun 23, 2020 | 3.550 | 3.550 | 3.410 | 3.410 | 35,189 | -0.07(-2.01%) |
Jun 22, 2020 | 3.530 | 3.558 | 3.420 | 3.480 | 14,971 | -0.07(-1.97%) |
Jun 19, 2020 | 3.547 | 3.571 | 3.490 | 3.550 | 20,700 | +0.04(+1.14%) |
Jun 18, 2020 | 3.500 | 3.600 | 3.500 | 3.510 | 20,033 | -0.01(-0.28%) |
Jun 17, 2020 | 3.630 | 3.750 | 3.520 | 3.520 | 11,152 | -0.10(-2.76%) |
Jun 16, 2020 | 3.600 | 3.760 | 3.530 | 3.620 | 15,795 | +0.06(+1.69%) |
Jun 15, 2020 | 3.320 | 3.850 | 3.320 | 3.560 | 25,875 | +0.13(+3.79%) |
Jun 12, 2020 | 3.760 | 3.760 | 3.430 | 3.430 | 17,300 | -0.02(-0.58%) |
Jun 11, 2020 | 3.750 | 4.030 | 3.420 | 3.450 | 15,096 | -0.35(-9.21%) |
Jun 10, 2020 | 4.050 | 4.190 | 3.780 | 3.800 | 18,235 | -0.20(-5.00%) |
Jun 09, 2020 | 3.890 | 4.025 | 3.737 | 4.000 | 15,979 | +0.19(+4.99%) |
Jun 08, 2020 | 3.740 | 3.935 | 3.737 | 3.810 | 54,239 | +0.15(+4.20%) |
Jun 05, 2020 | 3.630 | 3.720 | 3.577 | 3.656 | 25,200 | +0.11(+2.99%) |
Jun 04, 2020 | 3.400 | 3.600 | 3.400 | 3.550 | 30,666 | +0.17(+5.03%) |
Jun 03, 2020 | 3.330 | 3.560 | 3.330 | 3.380 | 35,180 | +0.00(+0.00%) |
Jun 02, 2020 | 3.330 | 3.520 | 3.320 | 3.380 | 34,060 | +0.08(+2.42%) |
Jun 01, 2020 | 3.170 | 3.320 | 3.170 | 3.300 | 5,455 | +0.05(+1.54%) |
May 29, 2020 | 3.250 | 3.299 | 3.180 | 3.250 | 7,200 | +0.08(+2.52%) |
May 28, 2020 | 3.270 | 3.308 | 3.170 | 3.170 | 18,989 | -0.10(-3.06%) |
May 27, 2020 | 3.300 | 3.310 | 3.050 | 3.270 | 42,553 | -0.05(-1.51%) |
May 26, 2020 | 3.410 | 3.410 | 3.200 | 3.320 | 22,660 | +0.08(+2.47%) |
May 22, 2020 | 3.370 | 3.375 | 3.150 | 3.240 | 20,100 | -0.08(-2.41%) |
May 21, 2020 | 3.110 | 3.420 | 3.090 | 3.320 | 58,593 | +0.20(+6.41%) |
May 20, 2020 | 3.090 | 3.164 | 3.070 | 3.120 | 12,546 | +0.06(+1.96%) |
May 19, 2020 | 3.070 | 3.109 | 3.030 | 3.060 | 23,858 | -0.03(-0.97%) |
May 18, 2020 | 3.070 | 3.233 | 3.070 | 3.090 | 11,122 | +0.07(+2.32%) |
May 15, 2020 | 3.130 | 3.160 | 3.020 | 3.020 | 16,000 | -0.12(-3.82%) |
May 14, 2020 | 3.150 | 3.290 | 3.090 | 3.140 | 18,317 | -0.22(-6.55%) |
May 13, 2020 | 3.400 | 3.400 | 3.200 | 3.360 | 4,282 | +0.14(+4.35%) |
May 12, 2020 | 3.260 | 3.350 | 3.220 | 3.220 | 24,846 | -0.09(-2.72%) |
May 11, 2020 | 3.420 | 3.420 | 3.310 | 3.310 | 16,599 | -0.06(-1.78%) |
May 08, 2020 | 3.430 | 3.430 | 3.320 | 3.370 | 11,400 | +0.02(+0.59%) |
May 07, 2020 | 3.290 | 3.370 | 3.220 | 3.350 | 22,657 | +0.06(+1.82%) |
May 06, 2020 | 3.320 | 3.320 | 3.150 | 3.290 | 8,386 | -0.02(-0.59%) |
May 05, 2020 | 3.200 | 3.323 | 3.200 | 3.309 | 35,202 | +0.18(+5.73%) |
May 04, 2020 | 3.180 | 3.249 | 3.020 | 3.130 | 30,038 | -0.17(-5.15%) |