Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.160 | 3.190 | 3.020 | 3.100 | 658,700 | -0.08(-2.52%) |
Jul 30, 2020 | 3.150 | 3.220 | 3.110 | 3.180 | 407,323 | -0.02(-0.63%) |
Jul 29, 2020 | 3.260 | 3.270 | 3.140 | 3.200 | 457,974 | -0.03(-0.93%) |
Jul 28, 2020 | 3.250 | 3.290 | 3.170 | 3.230 | 419,483 | +0.01(+0.31%) |
Jul 27, 2020 | 3.350 | 3.420 | 3.130 | 3.220 | 693,603 | -0.14(-4.17%) |
Jul 24, 2020 | 3.350 | 3.400 | 3.300 | 3.360 | 261,900 | -0.04(-1.18%) |
Jul 23, 2020 | 3.340 | 3.470 | 3.230 | 3.400 | 729,356 | +0.11(+3.34%) |
Jul 22, 2020 | 3.300 | 3.430 | 3.250 | 3.290 | 481,971 | +0.00(+0.00%) |
Jul 21, 2020 | 3.380 | 3.430 | 3.270 | 3.290 | 760,442 | -0.06(-1.79%) |
Jul 20, 2020 | 3.450 | 3.480 | 3.260 | 3.350 | 677,003 | -0.12(-3.46%) |
Jul 17, 2020 | 3.540 | 3.600 | 3.410 | 3.470 | 592,300 | -0.09(-2.53%) |
Jul 16, 2020 | 3.390 | 3.600 | 3.370 | 3.560 | 1,142,366 | +0.20(+5.95%) |
Jul 15, 2020 | 3.540 | 3.580 | 3.310 | 3.360 | 1,522,975 | +0.03(+0.90%) |
Jul 14, 2020 | 3.480 | 3.500 | 3.230 | 3.330 | 1,032,713 | -0.18(-5.13%) |
Jul 13, 2020 | 3.530 | 3.740 | 3.330 | 3.510 | 2,314,454 | +0.30(+9.35%) |
Jul 10, 2020 | 3.060 | 3.260 | 3.010 | 3.210 | 408,600 | +0.14(+4.56%) |
Jul 09, 2020 | 3.200 | 3.200 | 2.980 | 3.070 | 638,396 | -0.15(-4.66%) |
Jul 08, 2020 | 3.200 | 3.290 | 3.090 | 3.220 | 950,183 | -0.01(-0.31%) |
Jul 07, 2020 | 3.330 | 3.330 | 3.200 | 3.230 | 634,853 | -0.13(-3.87%) |
Jul 06, 2020 | 3.420 | 3.440 | 3.210 | 3.360 | 656,653 | +0.06(+1.82%) |
Jul 02, 2020 | 3.470 | 3.520 | 3.260 | 3.300 | 614,100 | -0.03(-0.90%) |
Jul 01, 2020 | 3.460 | 3.670 | 3.270 | 3.330 | 846,325 | -0.11(-3.20%) |
Jun 30, 2020 | 3.450 | 3.530 | 3.360 | 3.440 | 542,111 | -0.05(-1.43%) |
Jun 29, 2020 | 3.440 | 3.550 | 3.230 | 3.490 | 994,293 | +0.08(+2.35%) |
Jun 26, 2020 | 3.370 | 3.410 | 3.230 | 3.410 | 1,182,900 | -0.02(-0.58%) |
Jun 25, 2020 | 3.340 | 3.440 | 3.160 | 3.430 | 782,625 | +0.10(+3.00%) |
Jun 24, 2020 | 3.450 | 3.470 | 3.310 | 3.330 | 881,684 | -0.21(-5.93%) |
Jun 23, 2020 | 3.600 | 3.640 | 3.410 | 3.540 | 604,872 | +0.02(+0.57%) |
Jun 22, 2020 | 3.500 | 3.530 | 3.340 | 3.520 | 884,734 | -0.06(-1.68%) |
Jun 19, 2020 | 3.800 | 3.820 | 3.420 | 3.580 | 1,055,600 | -0.11(-2.98%) |
Jun 18, 2020 | 3.630 | 3.890 | 3.580 | 3.690 | 593,116 | -0.05(-1.34%) |
Jun 17, 2020 | 3.700 | 3.840 | 3.500 | 3.740 | 1,030,345 | -0.04(-1.06%) |
Jun 16, 2020 | 3.930 | 3.970 | 3.550 | 3.780 | 1,350,706 | +0.18(+5.00%) |
Jun 15, 2020 | 3.320 | 3.740 | 3.280 | 3.600 | 1,315,477 | +0.02(+0.42%) |
Jun 12, 2020 | 3.610 | 3.670 | 3.140 | 3.585 | 4,295,700 | +0.50(+16.02%) |
Jun 11, 2020 | 3.400 | 3.810 | 3.080 | 3.090 | 2,424,331 | -0.73(-19.11%) |
Jun 10, 2020 | 4.300 | 4.300 | 3.700 | 3.820 | 2,414,224 | -0.61(-13.77%) |
Jun 09, 2020 | 4.700 | 4.750 | 4.310 | 4.430 | 1,858,275 | -0.36(-7.52%) |
Jun 08, 2020 | 5.000 | 5.070 | 4.570 | 4.790 | 4,062,764 | +0.48(+11.14%) |
Jun 05, 2020 | 4.520 | 5.210 | 4.260 | 4.310 | 4,051,000 | +0.42(+10.80%) |
Jun 04, 2020 | 3.990 | 4.500 | 3.890 | 3.890 | 3,788,695 | +0.27(+7.46%) |
Jun 03, 2020 | 3.470 | 4.000 | 3.460 | 3.620 | 1,670,146 | +0.24(+7.10%) |
Jun 02, 2020 | 3.420 | 3.660 | 3.330 | 3.380 | 1,359,240 | +0.03(+0.90%) |
Jun 01, 2020 | 3.260 | 3.500 | 3.230 | 3.350 | 1,042,404 | +0.10(+3.08%) |
May 29, 2020 | 3.400 | 3.410 | 3.130 | 3.250 | 971,400 | -0.16(-4.69%) |
May 28, 2020 | 3.690 | 3.750 | 3.400 | 3.410 | 1,365,621 | -0.28(-7.59%) |
May 27, 2020 | 4.100 | 4.230 | 3.610 | 3.690 | 2,238,626 | -0.05(-1.34%) |
May 26, 2020 | 3.660 | 4.000 | 3.620 | 3.740 | 933,457 | +0.24(+6.86%) |
May 22, 2020 | 3.640 | 3.720 | 3.400 | 3.500 | 615,300 | -0.07(-1.96%) |
May 21, 2020 | 3.600 | 3.790 | 3.540 | 3.570 | 937,885 | +0.00(+0.00%) |
May 20, 2020 | 3.240 | 3.670 | 3.210 | 3.570 | 1,251,390 | +0.42(+13.33%) |
May 19, 2020 | 3.200 | 3.330 | 3.000 | 3.150 | 1,074,347 | -0.05(-1.56%) |
May 18, 2020 | 3.410 | 3.640 | 3.150 | 3.200 | 1,847,960 | +0.07(+2.24%) |
May 15, 2020 | 3.270 | 3.314 | 3.000 | 3.130 | 1,612,900 | -0.20(-6.01%) |
May 14, 2020 | 3.530 | 3.640 | 3.250 | 3.330 | 689,134 | -0.30(-8.26%) |
May 13, 2020 | 3.740 | 3.890 | 3.500 | 3.630 | 503,406 | -0.11(-2.94%) |
May 12, 2020 | 4.070 | 4.440 | 3.740 | 3.740 | 742,504 | -0.32(-7.88%) |
May 11, 2020 | 3.800 | 4.190 | 3.610 | 4.060 | 878,293 | +0.05(+1.25%) |
May 08, 2020 | 3.810 | 4.150 | 3.800 | 4.010 | 589,000 | +0.32(+8.67%) |
May 07, 2020 | 3.630 | 3.860 | 3.520 | 3.690 | 480,550 | +0.14(+3.94%) |
May 06, 2020 | 3.870 | 3.970 | 3.500 | 3.550 | 631,720 | -0.32(-8.27%) |
May 05, 2020 | 4.200 | 4.230 | 3.850 | 3.870 | 377,391 | -0.12(-3.01%) |
May 04, 2020 | 4.000 | 4.180 | 3.620 | 3.990 | 564,237 | -0.16(-3.86%) |