Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.670 | 4.693 | 4.633 | 4.655 | 65,340 | -0.05(-0.96%) |
Jul 30, 2020 | 4.678 | 4.716 | 4.648 | 4.701 | 71,909 | -0.05(-1.11%) |
Jul 29, 2020 | 4.713 | 4.753 | 4.702 | 4.753 | 78,569 | +0.04(+0.80%) |
Jul 28, 2020 | 4.731 | 4.731 | 4.685 | 4.716 | 107,080 | -0.01(-0.16%) |
Jul 27, 2020 | 4.648 | 4.723 | 4.648 | 4.723 | 66,982 | +0.11(+2.46%) |
Jul 24, 2020 | 4.641 | 4.665 | 4.610 | 4.610 | 38,833 | -0.04(-0.81%) |
Jul 23, 2020 | 4.685 | 4.738 | 4.625 | 4.648 | 150,259 | -0.06(-1.28%) |
Jul 22, 2020 | 4.663 | 4.716 | 4.663 | 4.708 | 110,797 | +0.03(+0.65%) |
Jul 21, 2020 | 4.595 | 4.735 | 4.595 | 4.678 | 231,780 | +0.10(+2.14%) |
Jul 20, 2020 | 4.542 | 4.648 | 4.504 | 4.580 | 91,372 | +0.01(+0.13%) |
Jul 17, 2020 | 4.535 | 4.602 | 4.535 | 4.574 | 12,060 | +0.01(+0.20%) |
Jul 16, 2020 | 4.557 | 4.587 | 4.535 | 4.565 | 25,037 | -0.02(-0.33%) |
Jul 15, 2020 | 4.542 | 4.587 | 4.542 | 4.580 | 48,719 | +0.11(+2.36%) |
Jul 14, 2020 | 4.399 | 4.489 | 4.399 | 4.474 | 65,164 | +0.05(+1.19%) |
Jul 13, 2020 | 4.535 | 4.542 | 4.421 | 4.421 | 59,841 | -0.06(-1.35%) |
Jul 10, 2020 | 4.444 | 4.482 | 4.378 | 4.482 | 235,253 | +0.05(+1.02%) |
Jul 09, 2020 | 4.527 | 4.535 | 4.414 | 4.436 | 55,413 | -0.07(-1.51%) |
Jul 08, 2020 | 4.489 | 4.565 | 4.452 | 4.504 | 115,197 | +0.04(+0.84%) |
Jul 07, 2020 | 4.467 | 4.489 | 4.467 | 4.467 | 26,753 | -0.02(-0.34%) |
Jul 06, 2020 | 4.504 | 4.515 | 4.459 | 4.482 | 29,025 | +0.04(+0.85%) |
Jul 02, 2020 | 4.467 | 4.474 | 4.429 | 4.444 | 47,713 | +0.00(+0.00%) |
Jul 01, 2020 | 4.444 | 4.452 | 4.369 | 4.444 | 59,355 | -0.01(-0.17%) |
Jun 30, 2020 | 4.361 | 4.459 | 4.361 | 4.452 | 41,905 | +0.08(+1.90%) |
Jun 29, 2020 | 4.346 | 4.384 | 4.308 | 4.369 | 36,873 | +0.05(+1.22%) |
Jun 26, 2020 | 4.376 | 4.384 | 4.316 | 4.316 | 29,423 | -0.09(-2.05%) |
Jun 25, 2020 | 4.346 | 4.406 | 4.312 | 4.406 | 47,929 | +0.04(+0.86%) |
Jun 24, 2020 | 4.444 | 4.444 | 4.331 | 4.369 | 19,973 | -0.10(-2.20%) |
Jun 23, 2020 | 4.489 | 4.519 | 4.459 | 4.467 | 41,147 | +0.02(+0.34%) |
Jun 22, 2020 | 4.429 | 4.459 | 4.391 | 4.452 | 36,169 | +0.03(+0.68%) |
Jun 19, 2020 | 4.421 | 4.489 | 4.399 | 4.421 | 56,858 | -0.00(-0.09%) |
Jun 18, 2020 | 4.452 | 4.452 | 4.406 | 4.425 | 56,105 | -0.03(-0.59%) |
Jun 17, 2020 | 4.512 | 4.519 | 4.452 | 4.452 | 44,448 | -0.04(-0.84%) |
Jun 16, 2020 | 4.519 | 4.581 | 4.452 | 4.489 | 103,368 | +0.05(+1.02%) |
Jun 15, 2020 | 4.240 | 4.459 | 4.240 | 4.444 | 39,311 | +0.06(+1.38%) |
Jun 12, 2020 | 4.444 | 4.497 | 4.316 | 4.384 | 93,438 | +0.01(+0.33%) |
Jun 11, 2020 | 4.473 | 4.547 | 4.332 | 4.369 | 106,567 | -0.27(-5.75%) |
Jun 10, 2020 | 4.680 | 4.690 | 4.621 | 4.636 | 100,430 | -0.06(-1.26%) |
Jun 09, 2020 | 4.680 | 4.710 | 4.633 | 4.695 | 65,989 | -0.04(-0.78%) |
Jun 08, 2020 | 4.688 | 4.736 | 4.658 | 4.732 | 112,915 | +0.11(+2.40%) |
Jun 05, 2020 | 4.613 | 4.658 | 4.613 | 4.621 | 145,841 | +0.14(+3.14%) |
Jun 04, 2020 | 4.488 | 4.517 | 4.443 | 4.480 | 108,203 | -0.01(-0.33%) |
Jun 03, 2020 | 4.480 | 4.495 | 4.421 | 4.495 | 63,241 | +0.07(+1.68%) |
Jun 02, 2020 | 4.414 | 4.421 | 4.362 | 4.421 | 66,067 | +0.03(+0.67%) |
Jun 01, 2020 | 4.332 | 4.406 | 4.310 | 4.391 | 46,161 | +0.05(+1.19%) |
May 29, 2020 | 4.302 | 4.347 | 4.302 | 4.340 | 15,664 | +0.01(+0.34%) |
May 28, 2020 | 4.362 | 4.388 | 4.273 | 4.325 | 94,963 | -0.03(-0.68%) |
May 27, 2020 | 4.362 | 4.377 | 4.258 | 4.354 | 214,822 | +0.05(+1.20%) |
May 26, 2020 | 4.302 | 4.347 | 4.273 | 4.302 | 124,365 | +0.07(+1.75%) |
May 22, 2020 | 4.269 | 4.269 | 4.221 | 4.228 | 17,825 | -0.04(-1.04%) |
May 21, 2020 | 4.268 | 4.288 | 4.247 | 4.273 | 35,958 | +0.01(+0.28%) |
May 20, 2020 | 4.295 | 4.340 | 4.255 | 4.261 | 96,880 | +0.01(+0.24%) |
May 19, 2020 | 4.199 | 4.310 | 4.186 | 4.251 | 47,603 | +0.05(+1.23%) |
May 18, 2020 | 4.051 | 4.228 | 4.051 | 4.199 | 48,349 | +0.16(+3.86%) |
May 15, 2020 | 3.947 | 4.051 | 3.895 | 4.043 | 42,267 | +0.01(+0.17%) |
May 14, 2020 | 3.969 | 4.036 | 3.910 | 4.036 | 23,905 | +0.04(+0.93%) |
May 13, 2020 | 4.094 | 4.117 | 3.995 | 3.999 | 40,033 | -0.16(-3.74%) |
May 12, 2020 | 4.251 | 4.251 | 4.147 | 4.154 | 27,516 | -0.08(-1.92%) |
May 11, 2020 | 4.206 | 4.243 | 4.177 | 4.236 | 30,539 | -0.01(-0.17%) |
May 08, 2020 | 4.184 | 4.243 | 4.162 | 4.243 | 62,117 | +0.13(+3.24%) |
May 07, 2020 | 4.080 | 4.147 | 4.080 | 4.110 | 34,802 | +0.05(+1.28%) |
May 06, 2020 | 4.110 | 4.117 | 4.036 | 4.058 | 41,135 | -0.05(-1.26%) |
May 05, 2020 | 4.117 | 4.177 | 4.095 | 4.110 | 40,145 | +0.04(+0.91%) |
May 04, 2020 | 3.999 | 4.073 | 3.983 | 4.073 | 94,852 | +0.01(+0.18%) |