Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.240 | 4.310 | 3.970 | 4.010 | 942,400 | -0.23(-5.42%) |
Jul 30, 2020 | 4.330 | 4.370 | 4.140 | 4.240 | 698,571 | -0.13(-2.97%) |
Jul 29, 2020 | 4.440 | 4.569 | 4.260 | 4.370 | 902,711 | -0.05(-1.13%) |
Jul 28, 2020 | 4.280 | 4.470 | 4.250 | 4.420 | 403,406 | +0.14(+3.27%) |
Jul 27, 2020 | 4.430 | 4.510 | 4.210 | 4.280 | 573,762 | -0.15(-3.39%) |
Jul 24, 2020 | 4.440 | 4.490 | 4.330 | 4.430 | 398,200 | -0.03(-0.67%) |
Jul 23, 2020 | 4.480 | 4.560 | 4.315 | 4.460 | 617,292 | -0.02(-0.45%) |
Jul 22, 2020 | 4.570 | 4.630 | 4.430 | 4.480 | 361,975 | -0.12(-2.61%) |
Jul 21, 2020 | 4.650 | 4.710 | 4.560 | 4.600 | 353,748 | -0.01(-0.22%) |
Jul 20, 2020 | 4.590 | 4.680 | 4.530 | 4.610 | 364,077 | +0.06(+1.32%) |
Jul 17, 2020 | 4.400 | 4.690 | 4.376 | 4.550 | 493,500 | +0.19(+4.36%) |
Jul 16, 2020 | 4.450 | 4.580 | 4.310 | 4.360 | 958,055 | -0.12(-2.68%) |
Jul 15, 2020 | 4.460 | 4.530 | 4.390 | 4.480 | 478,591 | +0.13(+2.99%) |
Jul 14, 2020 | 4.400 | 4.490 | 4.270 | 4.350 | 628,468 | -0.06(-1.36%) |
Jul 13, 2020 | 4.520 | 4.630 | 4.400 | 4.410 | 597,949 | -0.01(-0.23%) |
Jul 10, 2020 | 4.800 | 4.840 | 4.160 | 4.420 | 1,958,800 | -0.39(-8.11%) |
Jul 09, 2020 | 4.960 | 5.080 | 4.630 | 4.810 | 790,982 | -0.12(-2.43%) |
Jul 08, 2020 | 5.000 | 5.025 | 4.740 | 4.930 | 1,079,599 | -0.05(-1.00%) |
Jul 07, 2020 | 5.020 | 5.125 | 4.950 | 4.980 | 764,348 | -0.09(-1.78%) |
Jul 06, 2020 | 5.310 | 5.330 | 4.950 | 5.070 | 719,543 | -0.03(-0.59%) |
Jul 02, 2020 | 5.250 | 5.470 | 5.045 | 5.100 | 768,400 | -0.06(-1.16%) |
Jul 01, 2020 | 5.090 | 5.190 | 4.830 | 5.160 | 781,000 | +0.06(+1.18%) |
Jun 30, 2020 | 5.340 | 5.370 | 4.750 | 5.100 | 1,543,311 | -0.26(-4.85%) |
Jun 29, 2020 | 5.460 | 5.550 | 5.150 | 5.360 | 1,351,967 | +0.00(+0.00%) |
Jun 26, 2020 | 5.880 | 5.900 | 5.250 | 5.360 | 6,851,700 | -0.55(-9.31%) |
Jun 25, 2020 | 5.970 | 6.090 | 5.700 | 5.910 | 1,381,888 | -0.05(-0.84%) |
Jun 24, 2020 | 6.170 | 6.250 | 5.840 | 5.960 | 1,919,454 | -0.24(-3.87%) |
Jun 23, 2020 | 6.290 | 6.460 | 6.169 | 6.200 | 1,219,710 | -0.09(-1.43%) |
Jun 22, 2020 | 6.050 | 6.740 | 5.850 | 6.290 | 3,461,391 | -0.31(-4.70%) |
Jun 19, 2020 | 6.110 | 6.800 | 6.090 | 6.600 | 5,832,100 | +0.47(+7.67%) |
Jun 18, 2020 | 4.950 | 6.680 | 4.890 | 6.130 | 12,793,805 | +1.69(+38.06%) |
Jun 17, 2020 | 4.460 | 4.650 | 4.280 | 4.440 | 1,703,444 | -0.02(-0.45%) |
Jun 16, 2020 | 4.320 | 4.480 | 4.240 | 4.460 | 762,414 | +0.18(+4.21%) |
Jun 15, 2020 | 4.530 | 4.690 | 4.180 | 4.280 | 3,685,169 | +0.44(+11.46%) |
Jun 12, 2020 | 3.860 | 4.040 | 3.720 | 3.840 | 1,071,000 | +0.09(+2.40%) |
Jun 11, 2020 | 4.000 | 4.060 | 3.720 | 3.750 | 458,020 | -0.35(-8.54%) |
Jun 10, 2020 | 4.160 | 4.190 | 4.030 | 4.100 | 278,323 | -0.04(-0.97%) |
Jun 09, 2020 | 4.170 | 4.190 | 4.040 | 4.140 | 226,102 | -0.03(-0.72%) |
Jun 08, 2020 | 4.090 | 4.200 | 4.040 | 4.170 | 300,342 | +0.10(+2.46%) |
Jun 05, 2020 | 4.080 | 4.290 | 4.020 | 4.070 | 369,600 | +0.10(+2.52%) |
Jun 04, 2020 | 4.100 | 4.100 | 3.935 | 3.970 | 255,071 | -0.07(-1.73%) |
Jun 03, 2020 | 4.240 | 4.240 | 3.975 | 4.040 | 366,793 | -0.15(-3.58%) |
Jun 02, 2020 | 4.010 | 4.220 | 3.930 | 4.190 | 448,448 | +0.17(+4.23%) |
Jun 01, 2020 | 4.030 | 4.220 | 3.990 | 4.020 | 390,325 | +0.01(+0.25%) |
May 29, 2020 | 3.910 | 4.060 | 3.900 | 4.010 | 288,500 | +0.08(+2.04%) |
May 28, 2020 | 4.200 | 4.210 | 3.910 | 3.930 | 475,943 | -0.25(-5.98%) |
May 27, 2020 | 4.320 | 4.320 | 4.000 | 4.180 | 377,892 | -0.04(-0.95%) |
May 26, 2020 | 4.240 | 4.350 | 4.150 | 4.220 | 494,929 | -0.02(-0.47%) |
May 22, 2020 | 4.170 | 4.280 | 4.100 | 4.240 | 388,700 | +0.05(+1.19%) |
May 21, 2020 | 4.050 | 4.240 | 4.030 | 4.190 | 423,187 | +0.12(+2.95%) |
May 20, 2020 | 3.970 | 4.090 | 3.950 | 4.070 | 382,086 | +0.15(+3.83%) |
May 19, 2020 | 4.000 | 4.000 | 3.770 | 3.920 | 401,622 | -0.05(-1.26%) |
May 18, 2020 | 3.890 | 4.110 | 3.850 | 3.970 | 536,387 | +0.28(+7.59%) |
May 15, 2020 | 3.660 | 3.740 | 3.610 | 3.690 | 319,000 | -0.05(-1.34%) |
May 14, 2020 | 3.680 | 3.900 | 3.560 | 3.740 | 348,295 | -0.01(-0.27%) |
May 13, 2020 | 4.060 | 4.140 | 3.630 | 3.750 | 457,945 | -0.26(-6.48%) |
May 12, 2020 | 4.580 | 4.600 | 4.000 | 4.010 | 621,964 | -0.39(-8.86%) |
May 11, 2020 | 4.170 | 4.550 | 4.150 | 4.400 | 675,055 | +0.34(+8.37%) |
May 08, 2020 | 4.040 | 4.100 | 3.770 | 4.060 | 732,900 | +0.17(+4.37%) |
May 07, 2020 | 3.800 | 4.120 | 3.780 | 3.890 | 1,146,388 | +0.16(+4.29%) |
May 06, 2020 | 4.990 | 5.170 | 3.510 | 3.730 | 745,925 | -0.15(-3.87%) |
May 05, 2020 | 3.870 | 4.020 | 3.820 | 3.880 | 682,864 | +0.09(+2.37%) |
May 04, 2020 | 3.680 | 3.840 | 3.630 | 3.790 | 392,167 | +0.17(+4.70%) |