Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.602 | 3.602 | 3.439 | 3.447 | 27,090,672 | -0.26(-7.05%) |
Jul 30, 2020 | 3.741 | 3.766 | 3.619 | 3.709 | 21,310,694 | -0.07(-1.94%) |
Jul 29, 2020 | 3.774 | 3.829 | 3.749 | 3.782 | 22,777,310 | +0.06(+1.54%) |
Jul 28, 2020 | 3.676 | 3.782 | 3.676 | 3.725 | 26,041,016 | +0.02(+0.66%) |
Jul 27, 2020 | 3.586 | 3.721 | 3.545 | 3.700 | 29,556,874 | +0.19(+5.35%) |
Jul 24, 2020 | 3.447 | 3.570 | 3.402 | 3.512 | 15,602,193 | +0.00(+0.00%) |
Jul 23, 2020 | 3.561 | 3.594 | 3.480 | 3.512 | 19,743,142 | -0.12(-3.37%) |
Jul 22, 2020 | 3.619 | 3.659 | 3.561 | 3.635 | 27,566,842 | +0.06(+1.60%) |
Jul 21, 2020 | 3.553 | 3.668 | 3.545 | 3.578 | 32,510,560 | +0.14(+4.04%) |
Jul 20, 2020 | 3.357 | 3.455 | 3.349 | 3.439 | 15,417,038 | +0.07(+1.94%) |
Jul 17, 2020 | 3.406 | 3.439 | 3.365 | 3.374 | 14,688,443 | -0.01(-0.24%) |
Jul 16, 2020 | 3.390 | 3.423 | 3.365 | 3.382 | 13,780,350 | -0.02(-0.48%) |
Jul 15, 2020 | 3.480 | 3.521 | 3.382 | 3.398 | 24,127,868 | +0.01(+0.24%) |
Jul 14, 2020 | 3.259 | 3.390 | 3.218 | 3.390 | 26,170,498 | +0.08(+2.47%) |
Jul 13, 2020 | 3.398 | 3.414 | 3.300 | 3.308 | 19,828,130 | -0.07(-2.17%) |
Jul 10, 2020 | 3.284 | 3.382 | 3.267 | 3.382 | 39,943,412 | +0.06(+1.72%) |
Jul 09, 2020 | 3.447 | 3.480 | 3.292 | 3.325 | 33,342,266 | -0.08(-2.40%) |
Jul 08, 2020 | 3.341 | 3.431 | 3.333 | 3.406 | 23,159,772 | +0.13(+3.99%) |
Jul 07, 2020 | 3.414 | 3.455 | 3.276 | 3.276 | 25,292,548 | -0.13(-3.84%) |
Jul 06, 2020 | 3.390 | 3.463 | 3.357 | 3.406 | 26,060,950 | +0.20(+6.38%) |
Jul 02, 2020 | 3.300 | 3.365 | 3.194 | 3.202 | 21,497,746 | -0.01(-0.42%) |
Jul 01, 2020 | 3.142 | 3.248 | 3.135 | 3.215 | 21,360,994 | +0.11(+3.41%) |
Jun 30, 2020 | 3.126 | 3.150 | 3.069 | 3.109 | 21,898,482 | -0.07(-2.31%) |
Jun 29, 2020 | 3.158 | 3.199 | 3.085 | 3.183 | 25,049,916 | +0.11(+3.45%) |
Jun 26, 2020 | 3.142 | 3.154 | 3.060 | 3.077 | 18,695,018 | -0.17(-5.28%) |
Jun 25, 2020 | 3.256 | 3.281 | 3.138 | 3.248 | 28,527,542 | +0.08(+2.58%) |
Jun 24, 2020 | 3.346 | 3.354 | 3.158 | 3.166 | 26,662,846 | -0.24(-7.18%) |
Jun 23, 2020 | 3.411 | 3.477 | 3.354 | 3.411 | 31,622,202 | +0.09(+2.70%) |
Jun 22, 2020 | 3.477 | 3.477 | 3.305 | 3.321 | 22,656,196 | -0.02(-0.73%) |
Jun 19, 2020 | 3.452 | 3.452 | 3.330 | 3.346 | 57,617,108 | -0.03(-0.97%) |
Jun 18, 2020 | 3.370 | 3.468 | 3.346 | 3.379 | 32,919,682 | -0.07(-2.13%) |
Jun 17, 2020 | 3.509 | 3.550 | 3.403 | 3.452 | 25,342,646 | +0.00(+0.00%) |
Jun 16, 2020 | 3.526 | 3.550 | 3.354 | 3.452 | 33,380,492 | +0.09(+2.67%) |
Jun 15, 2020 | 3.281 | 3.436 | 3.236 | 3.362 | 24,947,888 | -0.12(-3.51%) |
Jun 12, 2020 | 3.460 | 3.550 | 3.387 | 3.485 | 43,201,128 | +0.18(+5.43%) |
Jun 11, 2020 | 3.346 | 3.468 | 3.244 | 3.305 | 32,826,300 | -0.30(-8.37%) |
Jun 10, 2020 | 3.860 | 3.885 | 3.607 | 3.607 | 37,485,072 | -0.20(-5.15%) |
Jun 09, 2020 | 3.746 | 3.901 | 3.721 | 3.803 | 29,801,292 | -0.11(-2.92%) |
Jun 08, 2020 | 3.754 | 3.929 | 3.697 | 3.917 | 25,033,060 | +0.24(+6.67%) |
Jun 05, 2020 | 3.795 | 3.823 | 3.615 | 3.672 | 30,272,478 | +0.20(+5.63%) |
Jun 04, 2020 | 3.379 | 3.530 | 3.338 | 3.477 | 31,465,154 | +0.02(+0.71%) |
Jun 03, 2020 | 3.485 | 3.550 | 3.419 | 3.452 | 32,270,068 | +0.21(+6.55%) |
Jun 02, 2020 | 3.101 | 3.240 | 3.085 | 3.240 | 22,084,740 | +0.27(+9.17%) |
Jun 01, 2020 | 2.919 | 3.013 | 2.894 | 2.968 | 20,856,608 | +0.15(+5.20%) |
May 29, 2020 | 2.813 | 2.894 | 2.748 | 2.821 | 28,018,316 | -0.08(-2.81%) |
May 28, 2020 | 2.992 | 2.992 | 2.878 | 2.903 | 21,167,600 | -0.11(-3.52%) |
May 27, 2020 | 3.017 | 3.029 | 2.927 | 3.009 | 18,279,598 | +0.09(+3.07%) |
May 26, 2020 | 3.041 | 3.057 | 2.870 | 2.919 | 25,987,432 | +0.19(+6.87%) |
May 22, 2020 | 2.699 | 2.772 | 2.638 | 2.731 | 24,721,300 | +0.03(+1.21%) |
May 21, 2020 | 2.625 | 2.739 | 2.625 | 2.699 | 23,649,766 | +0.18(+7.12%) |
May 20, 2020 | 2.495 | 2.552 | 2.466 | 2.519 | 18,597,092 | +0.07(+3.00%) |
May 19, 2020 | 2.536 | 2.544 | 2.446 | 2.446 | 30,961,740 | -0.09(-3.54%) |
May 18, 2020 | 2.527 | 2.560 | 2.462 | 2.536 | 41,429,528 | +0.14(+5.78%) |
May 15, 2020 | 2.487 | 2.532 | 2.381 | 2.397 | 20,827,458 | -0.08(-3.29%) |
May 14, 2020 | 2.275 | 2.495 | 2.185 | 2.479 | 44,749,956 | +0.14(+5.92%) |
May 13, 2020 | 2.413 | 2.430 | 2.275 | 2.340 | 30,579,880 | -0.04(-1.71%) |
May 12, 2020 | 2.495 | 2.536 | 2.373 | 2.381 | 22,863,168 | -0.11(-4.26%) |
May 11, 2020 | 2.560 | 2.609 | 2.470 | 2.487 | 19,823,146 | -0.11(-4.09%) |
May 08, 2020 | 2.479 | 2.593 | 2.454 | 2.593 | 35,964,096 | +0.17(+7.20%) |
May 07, 2020 | 2.484 | 2.484 | 2.345 | 2.419 | 42,624,760 | -0.15(-5.71%) |
May 06, 2020 | 2.606 | 2.606 | 2.524 | 2.565 | 18,244,950 | -0.10(-3.67%) |
May 05, 2020 | 2.704 | 2.801 | 2.630 | 2.663 | 22,699,846 | -0.03(-1.21%) |
May 04, 2020 | 2.671 | 2.704 | 2.614 | 2.695 | 29,355,040 | -0.02(-0.60%) |