Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.710 | 4.750 | 4.550 | 4.640 | 148,000 | -0.06(-1.28%) |
Jul 30, 2020 | 4.700 | 4.760 | 4.640 | 4.700 | 92,036 | -0.04(-0.84%) |
Jul 29, 2020 | 4.530 | 4.800 | 4.530 | 4.740 | 179,216 | +0.25(+5.57%) |
Jul 28, 2020 | 4.560 | 4.600 | 4.460 | 4.490 | 162,143 | -0.12(-2.60%) |
Jul 27, 2020 | 4.470 | 4.634 | 4.470 | 4.610 | 173,650 | +0.15(+3.36%) |
Jul 24, 2020 | 4.590 | 4.720 | 4.450 | 4.460 | 129,300 | -0.12(-2.73%) |
Jul 23, 2020 | 4.530 | 4.680 | 4.510 | 4.585 | 170,332 | +0.03(+0.55%) |
Jul 22, 2020 | 4.530 | 4.650 | 4.440 | 4.560 | 134,834 | -0.02(-0.44%) |
Jul 21, 2020 | 4.650 | 4.729 | 4.520 | 4.580 | 144,052 | -0.02(-0.43%) |
Jul 20, 2020 | 4.520 | 4.620 | 4.510 | 4.600 | 113,623 | +0.08(+1.77%) |
Jul 17, 2020 | 4.670 | 4.700 | 4.500 | 4.520 | 207,600 | -0.16(-3.42%) |
Jul 16, 2020 | 4.740 | 4.740 | 4.540 | 4.680 | 162,144 | -0.08(-1.68%) |
Jul 15, 2020 | 4.760 | 4.850 | 4.700 | 4.760 | 126,144 | +0.00(+0.00%) |
Jul 14, 2020 | 4.540 | 4.760 | 4.530 | 4.760 | 95,420 | +0.22(+4.85%) |
Jul 13, 2020 | 4.600 | 4.690 | 4.520 | 4.540 | 106,545 | -0.04(-0.87%) |
Jul 10, 2020 | 4.520 | 4.699 | 4.490 | 4.580 | 221,000 | +0.08(+1.78%) |
Jul 09, 2020 | 4.700 | 4.838 | 4.440 | 4.500 | 137,959 | -0.18(-3.85%) |
Jul 08, 2020 | 4.810 | 4.950 | 4.630 | 4.680 | 107,483 | -0.14(-2.90%) |
Jul 07, 2020 | 4.900 | 5.100 | 4.810 | 4.820 | 156,024 | -0.11(-2.23%) |
Jul 06, 2020 | 4.950 | 5.000 | 4.820 | 4.930 | 265,753 | +0.00(+0.00%) |
Jul 02, 2020 | 4.850 | 4.990 | 4.850 | 4.930 | 175,800 | +0.08(+1.65%) |
Jul 01, 2020 | 4.750 | 4.990 | 4.750 | 4.850 | 239,335 | +0.09(+1.89%) |
Jun 30, 2020 | 4.740 | 4.830 | 4.730 | 4.760 | 127,582 | +0.04(+0.85%) |
Jun 29, 2020 | 4.540 | 4.780 | 4.469 | 4.720 | 160,954 | +0.27(+6.07%) |
Jun 26, 2020 | 4.670 | 4.700 | 4.420 | 4.450 | 312,100 | -0.23(-4.91%) |
Jun 25, 2020 | 4.590 | 4.720 | 4.551 | 4.680 | 165,708 | +0.10(+2.18%) |
Jun 24, 2020 | 4.780 | 4.870 | 4.510 | 4.580 | 245,351 | -0.24(-4.98%) |
Jun 23, 2020 | 5.000 | 5.110 | 4.810 | 4.820 | 234,564 | -0.05(-1.03%) |
Jun 22, 2020 | 4.380 | 4.930 | 4.370 | 4.870 | 478,367 | +0.55(+12.73%) |
Jun 19, 2020 | 4.340 | 4.447 | 4.050 | 4.320 | 963,500 | +0.01(+0.23%) |
Jun 18, 2020 | 4.260 | 4.440 | 4.210 | 4.310 | 197,270 | +0.02(+0.47%) |
Jun 17, 2020 | 4.500 | 4.700 | 4.270 | 4.290 | 121,005 | -0.24(-5.30%) |
Jun 16, 2020 | 4.550 | 4.670 | 4.470 | 4.530 | 136,284 | +0.16(+3.66%) |
Jun 15, 2020 | 4.270 | 4.450 | 4.210 | 4.370 | 112,892 | -0.06(-1.35%) |
Jun 12, 2020 | 4.490 | 4.620 | 4.230 | 4.430 | 174,700 | +0.05(+1.14%) |
Jun 11, 2020 | 4.660 | 4.720 | 4.285 | 4.380 | 197,564 | -0.49(-10.06%) |
Jun 10, 2020 | 5.100 | 5.100 | 4.680 | 4.870 | 206,329 | -0.13(-2.60%) |
Jun 09, 2020 | 5.050 | 5.110 | 4.820 | 5.000 | 191,102 | -0.03(-0.60%) |
Jun 08, 2020 | 5.120 | 5.150 | 4.971 | 5.030 | 148,006 | -0.04(-0.79%) |
Jun 05, 2020 | 5.100 | 5.220 | 5.061 | 5.070 | 170,600 | +0.11(+2.22%) |
Jun 04, 2020 | 4.920 | 5.000 | 4.810 | 4.960 | 107,349 | +0.02(+0.40%) |
Jun 03, 2020 | 4.910 | 4.970 | 4.853 | 4.940 | 221,554 | +0.10(+2.07%) |
Jun 02, 2020 | 4.770 | 4.870 | 4.650 | 4.840 | 145,989 | +0.09(+1.89%) |
Jun 01, 2020 | 4.860 | 4.930 | 4.730 | 4.750 | 137,778 | -0.06(-1.25%) |
May 29, 2020 | 4.830 | 4.870 | 4.670 | 4.810 | 109,100 | -0.03(-0.62%) |
May 28, 2020 | 4.820 | 4.960 | 4.750 | 4.840 | 170,501 | +0.10(+2.11%) |
May 27, 2020 | 4.740 | 4.790 | 4.590 | 4.740 | 146,757 | +0.12(+2.60%) |
May 26, 2020 | 4.790 | 4.790 | 4.590 | 4.620 | 81,168 | +0.03(+0.65%) |
May 22, 2020 | 4.460 | 4.600 | 4.390 | 4.590 | 54,800 | +0.17(+3.85%) |
May 21, 2020 | 4.490 | 4.540 | 4.380 | 4.420 | 99,221 | -0.06(-1.34%) |
May 20, 2020 | 4.350 | 4.480 | 4.290 | 4.480 | 79,169 | +0.24(+5.66%) |
May 19, 2020 | 4.270 | 4.380 | 4.210 | 4.240 | 76,852 | +0.02(+0.36%) |
May 18, 2020 | 4.200 | 4.350 | 4.080 | 4.225 | 185,739 | +0.18(+4.58%) |
May 15, 2020 | 4.020 | 4.100 | 3.988 | 4.040 | 168,100 | -0.01(-0.25%) |
May 14, 2020 | 4.140 | 4.170 | 3.920 | 4.050 | 156,383 | -0.16(-3.80%) |
May 13, 2020 | 4.130 | 4.250 | 4.030 | 4.210 | 141,242 | +0.03(+0.72%) |
May 12, 2020 | 4.550 | 4.570 | 4.160 | 4.180 | 128,668 | -0.32(-7.11%) |
May 11, 2020 | 4.430 | 4.550 | 4.220 | 4.500 | 144,592 | +0.03(+0.67%) |
May 08, 2020 | 4.320 | 4.530 | 4.280 | 4.470 | 123,900 | +0.25(+5.92%) |
May 07, 2020 | 4.170 | 4.360 | 4.120 | 4.220 | 108,873 | +0.12(+2.93%) |
May 06, 2020 | 4.590 | 4.590 | 4.050 | 4.100 | 187,482 | -0.16(-3.76%) |
May 05, 2020 | 4.360 | 4.660 | 4.210 | 4.260 | 588,607 | +0.46(+12.11%) |
May 04, 2020 | 3.720 | 3.800 | 3.670 | 3.800 | 77,492 | +0.04(+1.06%) |