Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.670 | 4.692 | 4.632 | 4.655 | 65,350 | -0.05(-0.96%) |
Jul 30, 2020 | 4.677 | 4.715 | 4.647 | 4.700 | 71,920 | -0.05(-1.11%) |
Jul 29, 2020 | 4.713 | 4.753 | 4.701 | 4.753 | 78,581 | +0.04(+0.80%) |
Jul 28, 2020 | 4.730 | 4.730 | 4.685 | 4.715 | 107,097 | -0.01(-0.16%) |
Jul 27, 2020 | 4.647 | 4.722 | 4.647 | 4.722 | 66,993 | +0.11(+2.45%) |
Jul 24, 2020 | 4.640 | 4.665 | 4.609 | 4.609 | 38,839 | -0.04(-0.81%) |
Jul 23, 2020 | 4.685 | 4.737 | 4.624 | 4.647 | 150,282 | -0.06(-1.28%) |
Jul 22, 2020 | 4.662 | 4.715 | 4.662 | 4.707 | 110,813 | +0.03(+0.65%) |
Jul 21, 2020 | 4.594 | 4.734 | 4.594 | 4.677 | 231,816 | +0.10(+2.14%) |
Jul 20, 2020 | 4.541 | 4.647 | 4.504 | 4.579 | 91,386 | +0.01(+0.13%) |
Jul 17, 2020 | 4.534 | 4.602 | 4.534 | 4.573 | 12,062 | +0.01(+0.20%) |
Jul 16, 2020 | 4.557 | 4.587 | 4.534 | 4.564 | 25,041 | -0.02(-0.33%) |
Jul 15, 2020 | 4.541 | 4.587 | 4.541 | 4.579 | 48,726 | +0.11(+2.36%) |
Jul 14, 2020 | 4.398 | 4.489 | 4.398 | 4.474 | 65,174 | +0.05(+1.19%) |
Jul 13, 2020 | 4.534 | 4.541 | 4.421 | 4.421 | 59,850 | -0.06(-1.35%) |
Jul 10, 2020 | 4.443 | 4.481 | 4.378 | 4.481 | 235,289 | +0.05(+1.02%) |
Jul 09, 2020 | 4.526 | 4.534 | 4.413 | 4.436 | 55,422 | -0.07(-1.51%) |
Jul 08, 2020 | 4.489 | 4.564 | 4.451 | 4.504 | 115,214 | +0.04(+0.84%) |
Jul 07, 2020 | 4.466 | 4.489 | 4.466 | 4.466 | 26,758 | -0.02(-0.34%) |
Jul 06, 2020 | 4.504 | 4.514 | 4.458 | 4.481 | 29,030 | +0.04(+0.85%) |
Jul 02, 2020 | 4.466 | 4.474 | 4.428 | 4.443 | 47,720 | +0.00(+0.00%) |
Jul 01, 2020 | 4.443 | 4.451 | 4.368 | 4.443 | 59,364 | -0.01(-0.17%) |
Jun 30, 2020 | 4.360 | 4.458 | 4.360 | 4.451 | 41,911 | +0.08(+1.90%) |
Jun 29, 2020 | 4.345 | 4.383 | 4.308 | 4.368 | 36,878 | +0.05(+1.22%) |
Jun 26, 2020 | 4.375 | 4.383 | 4.315 | 4.315 | 29,427 | -0.09(-2.05%) |
Jun 25, 2020 | 4.345 | 4.406 | 4.311 | 4.406 | 47,936 | +0.04(+0.86%) |
Jun 24, 2020 | 4.443 | 4.443 | 4.330 | 4.368 | 19,976 | -0.10(-2.20%) |
Jun 23, 2020 | 4.489 | 4.519 | 4.458 | 4.466 | 41,153 | +0.02(+0.34%) |
Jun 22, 2020 | 4.428 | 4.458 | 4.391 | 4.451 | 36,174 | +0.03(+0.68%) |
Jun 19, 2020 | 4.421 | 4.489 | 4.398 | 4.421 | 56,867 | -0.00(-0.09%) |
Jun 18, 2020 | 4.451 | 4.451 | 4.406 | 4.425 | 56,114 | -0.03(-0.59%) |
Jun 17, 2020 | 4.511 | 4.519 | 4.451 | 4.451 | 44,455 | -0.04(-0.84%) |
Jun 16, 2020 | 4.519 | 4.581 | 4.451 | 4.489 | 103,384 | +0.05(+1.02%) |
Jun 15, 2020 | 4.240 | 4.458 | 4.240 | 4.443 | 39,317 | +0.06(+1.38%) |
Jun 12, 2020 | 4.443 | 4.496 | 4.315 | 4.383 | 93,452 | +0.01(+0.33%) |
Jun 11, 2020 | 4.472 | 4.546 | 4.331 | 4.368 | 106,583 | -0.27(-5.75%) |
Jun 10, 2020 | 4.679 | 4.689 | 4.620 | 4.635 | 100,446 | -0.06(-1.26%) |
Jun 09, 2020 | 4.679 | 4.709 | 4.633 | 4.694 | 65,999 | -0.04(-0.78%) |
Jun 08, 2020 | 4.687 | 4.735 | 4.657 | 4.731 | 112,932 | +0.11(+2.40%) |
Jun 05, 2020 | 4.613 | 4.657 | 4.613 | 4.620 | 145,864 | +0.14(+3.14%) |
Jun 04, 2020 | 4.487 | 4.517 | 4.442 | 4.480 | 108,220 | -0.01(-0.33%) |
Jun 03, 2020 | 4.480 | 4.494 | 4.420 | 4.494 | 63,251 | +0.07(+1.68%) |
Jun 02, 2020 | 4.413 | 4.420 | 4.361 | 4.420 | 66,077 | +0.03(+0.67%) |
Jun 01, 2020 | 4.331 | 4.405 | 4.309 | 4.391 | 46,168 | +0.05(+1.19%) |
May 29, 2020 | 4.302 | 4.346 | 4.302 | 4.339 | 15,666 | +0.01(+0.34%) |
May 28, 2020 | 4.361 | 4.387 | 4.272 | 4.324 | 94,977 | -0.03(-0.68%) |
May 27, 2020 | 4.361 | 4.376 | 4.257 | 4.354 | 214,855 | +0.05(+1.20%) |
May 26, 2020 | 4.302 | 4.346 | 4.272 | 4.302 | 124,384 | +0.07(+1.75%) |
May 22, 2020 | 4.268 | 4.268 | 4.220 | 4.228 | 17,827 | -0.04(-1.04%) |
May 21, 2020 | 4.268 | 4.287 | 4.246 | 4.272 | 35,963 | +0.01(+0.28%) |
May 20, 2020 | 4.294 | 4.339 | 4.255 | 4.260 | 96,895 | +0.01(+0.24%) |
May 19, 2020 | 4.198 | 4.309 | 4.186 | 4.250 | 47,611 | +0.05(+1.23%) |
May 18, 2020 | 4.050 | 4.228 | 4.050 | 4.198 | 48,356 | +0.16(+3.86%) |
May 15, 2020 | 3.946 | 4.050 | 3.895 | 4.042 | 42,273 | +0.01(+0.17%) |
May 14, 2020 | 3.969 | 4.035 | 3.909 | 4.035 | 23,909 | +0.04(+0.93%) |
May 13, 2020 | 4.093 | 4.117 | 3.995 | 3.998 | 40,039 | -0.16(-3.74%) |
May 12, 2020 | 4.250 | 4.250 | 4.146 | 4.154 | 27,521 | -0.08(-1.92%) |
May 11, 2020 | 4.206 | 4.243 | 4.176 | 4.235 | 30,543 | -0.01(-0.17%) |
May 08, 2020 | 4.183 | 4.243 | 4.161 | 4.243 | 62,127 | +0.13(+3.24%) |
May 07, 2020 | 4.080 | 4.146 | 4.080 | 4.109 | 34,807 | +0.05(+1.28%) |
May 06, 2020 | 4.109 | 4.117 | 4.035 | 4.057 | 41,141 | -0.05(-1.26%) |
May 05, 2020 | 4.117 | 4.176 | 4.095 | 4.109 | 40,151 | +0.04(+0.91%) |
May 04, 2020 | 3.998 | 4.072 | 3.983 | 4.072 | 94,867 | +0.01(+0.18%) |