Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.190 | 4.230 | 4.060 | 4.190 | 742,000 | +0.02(+0.48%) |
Jul 30, 2020 | 4.060 | 4.200 | 4.050 | 4.170 | 460,597 | +0.03(+0.72%) |
Jul 29, 2020 | 4.180 | 4.250 | 4.020 | 4.140 | 788,768 | -0.04(-0.96%) |
Jul 28, 2020 | 4.210 | 4.290 | 4.160 | 4.180 | 467,674 | -0.02(-0.48%) |
Jul 27, 2020 | 4.050 | 4.200 | 4.020 | 4.200 | 728,144 | +0.13(+3.19%) |
Jul 24, 2020 | 4.220 | 4.220 | 4.040 | 4.070 | 1,328,300 | -0.17(-4.01%) |
Jul 23, 2020 | 4.440 | 4.440 | 4.200 | 4.240 | 542,185 | -0.10(-2.30%) |
Jul 22, 2020 | 4.390 | 4.490 | 4.280 | 4.340 | 971,298 | -0.06(-1.36%) |
Jul 21, 2020 | 4.440 | 4.510 | 4.370 | 4.400 | 729,589 | -0.02(-0.45%) |
Jul 20, 2020 | 4.480 | 4.550 | 4.375 | 4.420 | 487,693 | -0.05(-1.12%) |
Jul 17, 2020 | 4.490 | 4.610 | 4.430 | 4.470 | 452,500 | -0.03(-0.67%) |
Jul 16, 2020 | 4.530 | 4.550 | 4.430 | 4.500 | 613,291 | -0.01(-0.22%) |
Jul 15, 2020 | 4.350 | 4.550 | 4.350 | 4.510 | 799,717 | +0.25(+5.87%) |
Jul 14, 2020 | 4.120 | 4.280 | 4.091 | 4.260 | 617,262 | +0.12(+2.90%) |
Jul 13, 2020 | 4.240 | 4.350 | 4.130 | 4.140 | 509,084 | -0.08(-1.90%) |
Jul 10, 2020 | 4.180 | 4.280 | 4.090 | 4.220 | 473,200 | +0.06(+1.44%) |
Jul 09, 2020 | 4.290 | 4.330 | 4.140 | 4.160 | 571,553 | -0.11(-2.58%) |
Jul 08, 2020 | 4.410 | 4.410 | 4.230 | 4.270 | 770,004 | -0.09(-2.06%) |
Jul 07, 2020 | 4.470 | 4.530 | 4.360 | 4.360 | 1,756,144 | -0.12(-2.79%) |
Jul 06, 2020 | 4.520 | 4.580 | 4.420 | 4.485 | 1,325,294 | +0.04(+1.01%) |
Jul 02, 2020 | 4.410 | 4.450 | 4.325 | 4.440 | 697,100 | +0.11(+2.54%) |
Jul 01, 2020 | 4.350 | 4.490 | 4.320 | 4.330 | 823,060 | -0.03(-0.69%) |
Jun 30, 2020 | 4.240 | 4.390 | 4.155 | 4.360 | 672,498 | +0.13(+3.07%) |
Jun 29, 2020 | 4.140 | 4.330 | 4.110 | 4.230 | 731,463 | +0.12(+2.92%) |
Jun 26, 2020 | 4.370 | 4.370 | 4.090 | 4.110 | 1,764,900 | -0.28(-6.38%) |
Jun 25, 2020 | 4.410 | 4.490 | 4.310 | 4.390 | 643,724 | -0.04(-0.90%) |
Jun 24, 2020 | 4.520 | 4.610 | 4.410 | 4.430 | 612,894 | -0.16(-3.49%) |
Jun 23, 2020 | 4.700 | 4.760 | 4.550 | 4.590 | 942,270 | -0.10(-2.13%) |
Jun 22, 2020 | 4.570 | 4.740 | 4.460 | 4.690 | 723,646 | +0.08(+1.63%) |
Jun 19, 2020 | 4.650 | 4.710 | 4.568 | 4.615 | 1,161,400 | -0.00(-0.11%) |
Jun 18, 2020 | 4.570 | 4.690 | 4.530 | 4.620 | 804,404 | +0.00(+0.00%) |
Jun 17, 2020 | 4.500 | 4.760 | 4.470 | 4.620 | 1,431,679 | +0.14(+3.12%) |
Jun 16, 2020 | 4.810 | 4.830 | 4.450 | 4.480 | 1,065,435 | -0.17(-3.66%) |
Jun 15, 2020 | 4.350 | 4.710 | 4.340 | 4.650 | 887,843 | +0.17(+3.79%) |
Jun 12, 2020 | 4.550 | 4.570 | 4.340 | 4.480 | 1,282,700 | +0.09(+2.05%) |
Jun 11, 2020 | 4.680 | 4.840 | 4.370 | 4.390 | 1,176,475 | -0.46(-9.48%) |
Jun 10, 2020 | 4.810 | 5.010 | 4.810 | 4.850 | 1,554,571 | +0.08(+1.68%) |
Jun 09, 2020 | 5.170 | 5.230 | 4.760 | 4.770 | 1,700,795 | -0.42(-8.09%) |
Jun 08, 2020 | 4.960 | 5.290 | 4.850 | 5.190 | 1,212,523 | +0.38(+7.90%) |
Jun 05, 2020 | 4.820 | 4.920 | 4.750 | 4.810 | 1,098,800 | +0.07(+1.48%) |
Jun 04, 2020 | 4.770 | 4.850 | 4.710 | 4.740 | 821,937 | -0.03(-0.63%) |
Jun 03, 2020 | 4.800 | 4.850 | 4.720 | 4.770 | 762,631 | +0.00(+0.00%) |
Jun 02, 2020 | 4.840 | 4.840 | 4.700 | 4.770 | 439,540 | -0.05(-1.04%) |
Jun 01, 2020 | 4.800 | 4.970 | 4.800 | 4.820 | 909,026 | +0.04(+0.84%) |
May 29, 2020 | 4.790 | 4.850 | 4.687 | 4.780 | 701,900 | -0.01(-0.21%) |
May 28, 2020 | 4.820 | 4.880 | 4.780 | 4.790 | 605,463 | -0.01(-0.21%) |
May 27, 2020 | 4.940 | 4.940 | 4.740 | 4.800 | 636,417 | -0.08(-1.64%) |
May 26, 2020 | 5.050 | 5.180 | 4.860 | 4.880 | 718,838 | -0.05(-1.11%) |
May 22, 2020 | 4.640 | 4.950 | 4.565 | 4.935 | 748,200 | +0.31(+6.82%) |
May 21, 2020 | 4.620 | 4.660 | 4.510 | 4.620 | 436,769 | -0.01(-0.22%) |
May 20, 2020 | 4.690 | 4.740 | 4.590 | 4.630 | 619,716 | -0.01(-0.22%) |
May 19, 2020 | 4.780 | 4.890 | 4.615 | 4.640 | 870,387 | -0.14(-2.93%) |
May 18, 2020 | 4.550 | 4.800 | 4.460 | 4.780 | 807,334 | +0.43(+9.89%) |
May 15, 2020 | 4.400 | 4.450 | 4.290 | 4.350 | 986,400 | -0.04(-0.91%) |
May 14, 2020 | 4.550 | 4.600 | 4.240 | 4.390 | 1,201,954 | -0.28(-6.00%) |
May 13, 2020 | 5.000 | 5.090 | 4.630 | 4.670 | 952,311 | -0.35(-6.97%) |
May 12, 2020 | 4.780 | 5.200 | 4.750 | 5.020 | 1,245,196 | +0.27(+5.68%) |
May 11, 2020 | 5.040 | 5.070 | 4.630 | 4.750 | 1,578,501 | -0.33(-6.50%) |
May 08, 2020 | 5.240 | 5.390 | 4.860 | 5.080 | 1,722,500 | +0.25(+5.18%) |
May 07, 2020 | 4.720 | 4.850 | 4.610 | 4.830 | 1,384,098 | +0.19(+4.09%) |
May 06, 2020 | 4.460 | 4.660 | 4.440 | 4.640 | 625,352 | +0.22(+4.98%) |
May 05, 2020 | 4.550 | 4.610 | 4.370 | 4.420 | 1,596,991 | -0.04(-0.90%) |
May 04, 2020 | 4.430 | 4.580 | 4.380 | 4.460 | 760,196 | +0.02(+0.45%) |