Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.850 | 3.900 | 3.700 | 3.780 | 674,100 | -0.18(-4.55%) |
Jul 30, 2020 | 4.390 | 4.870 | 3.810 | 3.960 | 2,192,425 | -0.39(-8.97%) |
Jul 29, 2020 | 4.000 | 4.400 | 3.880 | 4.350 | 1,420,676 | +0.38(+9.57%) |
Jul 28, 2020 | 3.880 | 4.100 | 3.770 | 3.970 | 1,261,077 | +0.07(+1.79%) |
Jul 27, 2020 | 3.850 | 3.960 | 3.800 | 3.900 | 379,724 | +0.06(+1.56%) |
Jul 24, 2020 | 3.920 | 3.990 | 3.770 | 3.840 | 377,600 | -0.03(-0.78%) |
Jul 23, 2020 | 4.020 | 4.100 | 3.840 | 3.870 | 622,928 | -0.28(-6.75%) |
Jul 22, 2020 | 4.000 | 4.190 | 3.900 | 4.150 | 1,745,267 | +0.45(+12.16%) |
Jul 21, 2020 | 4.000 | 4.000 | 3.690 | 3.700 | 1,043,277 | -0.32(-7.96%) |
Jul 20, 2020 | 4.250 | 4.370 | 3.900 | 4.020 | 1,105,703 | -0.22(-5.19%) |
Jul 17, 2020 | 4.390 | 4.550 | 4.070 | 4.240 | 3,484,400 | +0.24(+6.00%) |
Jul 16, 2020 | 4.200 | 4.290 | 3.860 | 4.000 | 2,228,651 | +0.04(+1.01%) |
Jul 15, 2020 | 3.640 | 4.690 | 3.570 | 3.960 | 3,476,829 | +0.39(+10.92%) |
Jul 14, 2020 | 3.450 | 3.620 | 3.310 | 3.570 | 278,262 | +0.21(+6.25%) |
Jul 13, 2020 | 3.590 | 3.630 | 3.340 | 3.360 | 452,286 | -0.33(-8.94%) |
Jul 10, 2020 | 3.700 | 3.748 | 3.570 | 3.690 | 207,300 | -0.02(-0.54%) |
Jul 09, 2020 | 3.700 | 3.800 | 3.570 | 3.710 | 210,291 | +0.06(+1.64%) |
Jul 08, 2020 | 3.470 | 3.790 | 3.470 | 3.650 | 288,627 | +0.06(+1.67%) |
Jul 07, 2020 | 3.350 | 3.640 | 3.330 | 3.590 | 245,227 | +0.21(+6.21%) |
Jul 06, 2020 | 3.660 | 3.670 | 3.220 | 3.380 | 548,692 | -0.34(-9.14%) |
Jul 02, 2020 | 3.870 | 3.900 | 3.700 | 3.720 | 314,300 | -0.11(-2.87%) |
Jul 01, 2020 | 3.780 | 3.900 | 3.710 | 3.830 | 193,977 | +0.03(+0.79%) |
Jun 30, 2020 | 3.900 | 3.900 | 3.700 | 3.800 | 464,238 | -0.13(-3.31%) |
Jun 29, 2020 | 4.050 | 4.050 | 3.630 | 3.930 | 536,993 | -0.05(-1.26%) |
Jun 26, 2020 | 4.050 | 4.090 | 3.860 | 3.980 | 457,300 | -0.06(-1.49%) |
Jun 25, 2020 | 4.170 | 4.170 | 3.930 | 4.040 | 614,401 | -0.01(-0.25%) |
Jun 24, 2020 | 3.630 | 4.140 | 3.630 | 4.050 | 1,260,462 | +0.43(+11.88%) |
Jun 23, 2020 | 3.740 | 3.890 | 3.470 | 3.620 | 714,160 | -0.03(-0.82%) |
Jun 22, 2020 | 3.480 | 4.270 | 3.280 | 3.650 | 2,958,403 | +0.47(+14.78%) |
Jun 19, 2020 | 3.050 | 3.280 | 2.960 | 3.180 | 873,100 | +0.13(+4.26%) |
Jun 18, 2020 | 3.080 | 3.210 | 3.050 | 3.050 | 237,447 | -0.04(-1.29%) |
Jun 17, 2020 | 3.040 | 3.260 | 2.970 | 3.090 | 494,010 | +0.09(+3.00%) |
Jun 16, 2020 | 3.100 | 3.110 | 2.860 | 3.000 | 764,451 | -0.06(-1.96%) |
Jun 15, 2020 | 3.010 | 3.160 | 2.900 | 3.060 | 332,499 | -0.02(-0.65%) |
Jun 12, 2020 | 3.170 | 3.180 | 2.850 | 3.080 | 534,300 | +0.00(+0.00%) |
Jun 11, 2020 | 3.200 | 3.300 | 2.920 | 3.080 | 674,936 | -0.10(-3.14%) |
Jun 10, 2020 | 3.220 | 3.250 | 3.110 | 3.180 | 338,331 | -0.01(-0.31%) |
Jun 09, 2020 | 3.230 | 3.250 | 3.080 | 3.190 | 376,239 | +0.01(+0.31%) |
Jun 08, 2020 | 3.120 | 3.270 | 3.000 | 3.180 | 831,414 | -0.18(-5.36%) |
Jun 05, 2020 | 2.680 | 3.480 | 2.540 | 3.360 | 2,964,400 | +0.69(+25.84%) |
Jun 04, 2020 | 2.650 | 2.700 | 2.530 | 2.670 | 469,596 | -0.06(-2.20%) |
Jun 03, 2020 | 2.630 | 2.780 | 2.580 | 2.730 | 793,222 | +0.21(+8.33%) |
Jun 02, 2020 | 2.540 | 2.550 | 2.360 | 2.520 | 486,951 | +0.06(+2.44%) |
Jun 01, 2020 | 2.450 | 2.520 | 2.360 | 2.460 | 404,854 | +0.08(+3.36%) |
May 29, 2020 | 2.300 | 2.400 | 2.250 | 2.380 | 465,700 | +0.11(+4.85%) |
May 28, 2020 | 2.180 | 2.550 | 2.180 | 2.270 | 1,574,004 | +0.08(+3.65%) |
May 27, 2020 | 2.300 | 2.320 | 2.150 | 2.190 | 281,162 | -0.11(-4.78%) |
May 26, 2020 | 2.410 | 2.430 | 2.280 | 2.300 | 450,872 | -0.01(-0.43%) |
May 22, 2020 | 2.370 | 2.470 | 2.250 | 2.310 | 755,800 | -0.07(-2.94%) |
May 21, 2020 | 2.240 | 2.440 | 2.120 | 2.380 | 1,408,244 | +0.18(+8.18%) |
May 20, 2020 | 1.760 | 2.680 | 1.760 | 2.200 | 8,777,319 | +0.45(+25.71%) |
May 19, 2020 | 1.800 | 1.840 | 1.670 | 1.750 | 147,820 | -0.06(-3.31%) |
May 18, 2020 | 1.640 | 1.810 | 1.600 | 1.810 | 295,993 | +0.11(+6.47%) |
May 15, 2020 | 1.720 | 1.780 | 1.648 | 1.700 | 253,700 | -0.07(-3.95%) |
May 14, 2020 | 1.520 | 1.900 | 1.450 | 1.770 | 745,884 | +0.22(+14.19%) |
May 13, 2020 | 1.630 | 1.670 | 1.480 | 1.550 | 295,980 | -0.08(-4.91%) |
May 12, 2020 | 1.600 | 1.700 | 1.520 | 1.630 | 239,653 | +0.00(+0.00%) |
May 11, 2020 | 1.600 | 1.700 | 1.600 | 1.630 | 241,847 | -0.01(-0.61%) |
May 08, 2020 | 1.590 | 1.650 | 1.570 | 1.640 | 219,600 | -0.02(-1.20%) |
May 07, 2020 | 1.650 | 1.890 | 1.480 | 1.660 | 1,015,147 | -0.27(-13.99%) |
May 06, 2020 | 1.940 | 2.010 | 1.910 | 1.930 | 92,644 | -0.02(-1.03%) |
May 05, 2020 | 2.050 | 2.090 | 1.950 | 1.950 | 190,249 | -0.14(-6.70%) |
May 04, 2020 | 2.040 | 2.100 | 2.030 | 2.090 | 57,138 | -0.01(-0.48%) |