Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.990 | 4.090 | 3.910 | 4.010 | 123,000 | +0.00(+0.00%) |
Jul 30, 2020 | 3.970 | 4.180 | 3.920 | 4.010 | 135,525 | +0.08(+2.04%) |
Jul 29, 2020 | 4.110 | 4.120 | 3.860 | 3.930 | 227,721 | -0.11(-2.72%) |
Jul 28, 2020 | 4.220 | 4.460 | 4.020 | 4.040 | 230,122 | -0.16(-3.81%) |
Jul 27, 2020 | 4.420 | 4.540 | 4.140 | 4.200 | 299,161 | -0.21(-4.76%) |
Jul 24, 2020 | 4.650 | 4.660 | 4.360 | 4.410 | 247,100 | -0.18(-3.92%) |
Jul 23, 2020 | 4.590 | 4.780 | 4.450 | 4.590 | 452,100 | +0.10(+2.23%) |
Jul 22, 2020 | 4.570 | 4.570 | 4.410 | 4.490 | 144,761 | -0.04(-0.88%) |
Jul 21, 2020 | 4.550 | 4.590 | 4.480 | 4.530 | 174,120 | +0.00(+0.00%) |
Jul 20, 2020 | 4.510 | 4.557 | 4.400 | 4.530 | 180,300 | +0.04(+0.89%) |
Jul 17, 2020 | 4.490 | 4.580 | 4.350 | 4.490 | 119,600 | -0.01(-0.22%) |
Jul 16, 2020 | 4.310 | 4.540 | 4.220 | 4.500 | 272,517 | +0.18(+4.17%) |
Jul 15, 2020 | 4.190 | 4.380 | 4.160 | 4.320 | 226,752 | +0.20(+4.85%) |
Jul 14, 2020 | 4.180 | 4.250 | 4.060 | 4.120 | 180,235 | -0.05(-1.20%) |
Jul 13, 2020 | 4.460 | 4.470 | 4.150 | 4.170 | 223,708 | -0.31(-6.92%) |
Jul 10, 2020 | 4.490 | 4.500 | 4.300 | 4.480 | 178,100 | +0.02(+0.45%) |
Jul 09, 2020 | 4.510 | 4.550 | 4.410 | 4.460 | 75,386 | -0.04(-0.89%) |
Jul 08, 2020 | 4.460 | 4.560 | 4.430 | 4.500 | 101,878 | +0.05(+1.12%) |
Jul 07, 2020 | 4.450 | 4.560 | 4.420 | 4.450 | 104,885 | +0.00(+0.00%) |
Jul 06, 2020 | 4.520 | 4.580 | 4.360 | 4.450 | 306,990 | +0.04(+0.91%) |
Jul 02, 2020 | 4.590 | 4.690 | 4.380 | 4.410 | 223,200 | -0.13(-2.86%) |
Jul 01, 2020 | 4.790 | 4.900 | 4.470 | 4.540 | 400,342 | -0.03(-0.66%) |
Jun 30, 2020 | 4.460 | 4.590 | 4.360 | 4.570 | 125,372 | +0.11(+2.47%) |
Jun 29, 2020 | 4.530 | 4.700 | 4.400 | 4.460 | 244,206 | -0.07(-1.55%) |
Jun 26, 2020 | 4.650 | 4.740 | 4.530 | 4.530 | 170,000 | -0.15(-3.21%) |
Jun 25, 2020 | 4.660 | 4.840 | 4.650 | 4.680 | 140,491 | -0.01(-0.21%) |
Jun 24, 2020 | 4.910 | 4.960 | 4.635 | 4.690 | 271,230 | -0.30(-6.01%) |
Jun 23, 2020 | 4.960 | 5.150 | 4.860 | 4.990 | 173,003 | +0.06(+1.22%) |
Jun 22, 2020 | 5.050 | 5.200 | 4.870 | 4.930 | 235,143 | -0.09(-1.79%) |
Jun 19, 2020 | 4.800 | 5.050 | 4.780 | 5.020 | 224,600 | +0.26(+5.46%) |
Jun 18, 2020 | 4.720 | 4.800 | 4.670 | 4.760 | 109,620 | +0.00(+0.00%) |
Jun 17, 2020 | 4.830 | 4.840 | 4.690 | 4.760 | 141,009 | -0.06(-1.24%) |
Jun 16, 2020 | 4.900 | 4.980 | 4.700 | 4.820 | 142,642 | -0.03(-0.62%) |
Jun 15, 2020 | 4.600 | 4.870 | 4.520 | 4.850 | 152,635 | +0.10(+2.11%) |
Jun 12, 2020 | 4.800 | 4.827 | 4.500 | 4.750 | 226,400 | +0.10(+2.15%) |
Jun 11, 2020 | 4.850 | 4.890 | 4.520 | 4.650 | 398,724 | -0.28(-5.68%) |
Jun 10, 2020 | 5.070 | 5.070 | 4.860 | 4.930 | 151,044 | -0.08(-1.60%) |
Jun 09, 2020 | 4.780 | 5.070 | 4.780 | 5.010 | 219,192 | +0.13(+2.66%) |
Jun 08, 2020 | 4.910 | 5.010 | 4.850 | 4.880 | 330,459 | +0.02(+0.41%) |
Jun 05, 2020 | 4.840 | 5.170 | 4.830 | 4.860 | 347,300 | -0.10(-2.02%) |
Jun 04, 2020 | 5.070 | 5.250 | 4.900 | 4.960 | 387,367 | -0.16(-3.13%) |
Jun 03, 2020 | 5.410 | 5.500 | 5.020 | 5.120 | 467,632 | -0.30(-5.54%) |
Jun 02, 2020 | 5.460 | 5.540 | 5.110 | 5.420 | 363,363 | -0.13(-2.34%) |
Jun 01, 2020 | 5.660 | 5.700 | 5.500 | 5.550 | 277,109 | -0.08(-1.42%) |
May 29, 2020 | 5.590 | 5.650 | 5.500 | 5.630 | 320,700 | -0.02(-0.35%) |
May 28, 2020 | 5.740 | 5.850 | 5.520 | 5.650 | 374,020 | -0.10(-1.74%) |
May 27, 2020 | 5.860 | 5.860 | 5.290 | 5.750 | 861,145 | +0.02(+0.35%) |
May 26, 2020 | 5.750 | 5.890 | 5.550 | 5.730 | 1,375,414 | +0.43(+8.11%) |
May 22, 2020 | 5.500 | 5.540 | 5.040 | 5.300 | 1,847,900 | +0.41(+8.38%) |
May 21, 2020 | 4.500 | 5.040 | 4.380 | 4.890 | 1,839,183 | +0.47(+10.63%) |
May 20, 2020 | 4.500 | 4.550 | 4.310 | 4.420 | 636,475 | +0.07(+1.61%) |
May 19, 2020 | 4.500 | 4.670 | 4.350 | 4.350 | 3,318,808 | -1.55(-26.27%) |
May 18, 2020 | 6.360 | 6.400 | 5.700 | 5.900 | 370,767 | -0.44(-6.94%) |
May 15, 2020 | 6.110 | 6.350 | 6.110 | 6.340 | 179,000 | +0.19(+3.09%) |
May 14, 2020 | 6.630 | 6.630 | 6.010 | 6.150 | 205,962 | -0.35(-5.38%) |
May 13, 2020 | 6.500 | 6.700 | 6.200 | 6.500 | 876,452 | +0.30(+4.84%) |
May 12, 2020 | 6.740 | 7.700 | 6.050 | 6.200 | 3,492,663 | +1.66(+36.56%) |
May 11, 2020 | 4.550 | 4.746 | 4.420 | 4.540 | 129,812 | +0.14(+3.18%) |
May 08, 2020 | 4.370 | 4.550 | 4.260 | 4.400 | 131,700 | +0.11(+2.56%) |
May 07, 2020 | 4.400 | 4.450 | 4.273 | 4.290 | 16,194 | -0.08(-1.83%) |
May 06, 2020 | 4.300 | 4.500 | 4.170 | 4.370 | 42,929 | +0.29(+7.11%) |
May 05, 2020 | 4.050 | 4.460 | 4.050 | 4.080 | 11,349 | +0.03(+0.74%) |
May 04, 2020 | 4.110 | 4.230 | 4.030 | 4.050 | 14,531 | -0.15(-3.54%) |