Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.650 | 3.660 | 3.360 | 3.450 | 331,600 | -0.25(-6.76%) |
Jul 30, 2020 | 3.710 | 3.740 | 3.550 | 3.700 | 259,405 | +0.07(+1.93%) |
Jul 29, 2020 | 4.210 | 4.300 | 3.570 | 3.630 | 792,595 | -0.64(-14.99%) |
Jul 28, 2020 | 4.300 | 4.340 | 4.190 | 4.270 | 436,502 | +0.05(+1.18%) |
Jul 27, 2020 | 4.290 | 4.340 | 4.170 | 4.220 | 152,555 | -0.02(-0.47%) |
Jul 24, 2020 | 4.290 | 4.390 | 4.210 | 4.240 | 169,500 | -0.03(-0.70%) |
Jul 23, 2020 | 4.320 | 4.430 | 4.200 | 4.270 | 163,584 | -0.04(-0.93%) |
Jul 22, 2020 | 4.190 | 4.450 | 4.190 | 4.310 | 195,255 | +0.07(+1.65%) |
Jul 21, 2020 | 4.160 | 4.393 | 4.160 | 4.240 | 207,334 | +0.10(+2.42%) |
Jul 20, 2020 | 4.180 | 4.520 | 4.100 | 4.140 | 370,270 | -0.04(-0.96%) |
Jul 17, 2020 | 4.200 | 4.400 | 4.170 | 4.180 | 191,600 | -0.02(-0.48%) |
Jul 16, 2020 | 4.170 | 4.290 | 3.980 | 4.200 | 215,742 | +0.00(+0.00%) |
Jul 15, 2020 | 4.050 | 4.300 | 4.030 | 4.200 | 382,439 | +0.25(+6.33%) |
Jul 14, 2020 | 3.900 | 4.090 | 3.790 | 3.950 | 336,380 | +0.23(+6.18%) |
Jul 13, 2020 | 4.200 | 4.200 | 3.710 | 3.720 | 437,349 | -0.38(-9.27%) |
Jul 10, 2020 | 3.810 | 4.190 | 3.810 | 4.100 | 344,400 | +0.33(+8.75%) |
Jul 09, 2020 | 4.280 | 4.390 | 3.750 | 3.770 | 896,711 | -0.42(-10.02%) |
Jul 08, 2020 | 3.350 | 4.540 | 3.340 | 4.190 | 4,750,534 | +0.88(+26.59%) |
Jul 07, 2020 | 3.460 | 3.460 | 3.270 | 3.310 | 186,675 | -0.13(-3.78%) |
Jul 06, 2020 | 3.210 | 3.470 | 3.210 | 3.440 | 198,607 | +0.23(+7.17%) |
Jul 02, 2020 | 3.300 | 3.350 | 3.140 | 3.210 | 165,400 | -0.03(-0.93%) |
Jul 01, 2020 | 3.280 | 3.310 | 3.180 | 3.240 | 86,561 | +0.00(+0.00%) |
Jun 30, 2020 | 3.220 | 3.300 | 3.070 | 3.240 | 160,373 | +0.08(+2.53%) |
Jun 29, 2020 | 2.990 | 3.370 | 2.990 | 3.160 | 224,484 | +0.02(+0.64%) |
Jun 26, 2020 | 2.940 | 3.200 | 2.830 | 3.140 | 579,700 | +0.15(+5.02%) |
Jun 25, 2020 | 2.920 | 3.020 | 2.860 | 2.990 | 164,067 | -0.01(-0.33%) |
Jun 24, 2020 | 3.100 | 3.150 | 2.880 | 3.000 | 199,384 | -0.14(-4.46%) |
Jun 23, 2020 | 3.100 | 3.240 | 3.067 | 3.140 | 178,406 | +0.12(+3.97%) |
Jun 22, 2020 | 3.080 | 3.250 | 2.970 | 3.020 | 233,876 | -0.16(-5.03%) |
Jun 19, 2020 | 3.260 | 3.440 | 3.150 | 3.180 | 260,400 | -0.04(-1.24%) |
Jun 18, 2020 | 3.120 | 3.410 | 3.060 | 3.220 | 142,633 | +0.01(+0.31%) |
Jun 17, 2020 | 3.350 | 3.360 | 3.110 | 3.210 | 200,193 | -0.15(-4.46%) |
Jun 16, 2020 | 3.400 | 3.470 | 3.210 | 3.360 | 306,939 | +0.17(+5.33%) |
Jun 15, 2020 | 3.000 | 3.350 | 2.950 | 3.190 | 214,841 | -0.08(-2.45%) |
Jun 12, 2020 | 2.950 | 3.440 | 2.900 | 3.270 | 459,400 | +0.54(+19.78%) |
Jun 11, 2020 | 2.760 | 3.120 | 2.700 | 2.730 | 531,188 | -0.72(-20.87%) |
Jun 10, 2020 | 3.860 | 3.860 | 3.090 | 3.450 | 402,302 | -0.41(-10.62%) |
Jun 09, 2020 | 3.850 | 3.960 | 3.470 | 3.860 | 332,815 | -0.04(-1.03%) |
Jun 08, 2020 | 3.800 | 4.030 | 3.780 | 3.900 | 387,114 | +0.26(+7.14%) |
Jun 05, 2020 | 3.480 | 3.800 | 3.450 | 3.640 | 405,200 | +0.39(+12.00%) |
Jun 04, 2020 | 3.050 | 3.360 | 3.040 | 3.250 | 186,020 | +0.12(+3.83%) |
Jun 03, 2020 | 3.200 | 3.250 | 3.110 | 3.130 | 248,889 | +0.14(+4.68%) |
Jun 02, 2020 | 3.100 | 3.260 | 2.930 | 2.990 | 285,631 | -0.04(-1.32%) |
Jun 01, 2020 | 2.930 | 3.190 | 2.850 | 3.030 | 227,861 | +0.18(+6.32%) |
May 29, 2020 | 2.750 | 2.910 | 2.650 | 2.850 | 267,000 | +0.02(+0.71%) |
May 28, 2020 | 3.100 | 3.190 | 2.760 | 2.830 | 462,799 | -0.19(-6.29%) |
May 27, 2020 | 2.790 | 3.050 | 2.720 | 3.020 | 452,034 | +0.37(+13.96%) |
May 26, 2020 | 2.330 | 2.720 | 2.310 | 2.650 | 583,051 | +0.40(+17.78%) |
May 22, 2020 | 2.210 | 2.270 | 2.168 | 2.250 | 141,000 | +0.07(+3.21%) |
May 21, 2020 | 2.100 | 2.280 | 2.100 | 2.180 | 376,842 | +0.09(+4.31%) |
May 20, 2020 | 2.110 | 2.140 | 2.050 | 2.090 | 208,768 | +0.02(+0.97%) |
May 19, 2020 | 2.120 | 2.160 | 2.040 | 2.070 | 178,791 | -0.03(-1.43%) |
May 18, 2020 | 2.090 | 2.170 | 2.050 | 2.100 | 272,675 | +0.08(+3.96%) |
May 15, 2020 | 2.010 | 2.085 | 1.950 | 2.020 | 245,300 | +0.00(+0.00%) |
May 14, 2020 | 2.080 | 2.200 | 1.910 | 2.020 | 379,326 | -0.06(-2.88%) |
May 13, 2020 | 2.310 | 2.430 | 2.000 | 2.080 | 826,323 | -0.49(-19.07%) |
May 12, 2020 | 2.400 | 2.600 | 2.310 | 2.570 | 563,612 | +0.31(+13.72%) |
May 11, 2020 | 2.240 | 2.400 | 2.120 | 2.260 | 322,034 | -0.02(-0.88%) |
May 08, 2020 | 2.080 | 2.300 | 2.000 | 2.280 | 256,100 | +0.25(+12.32%) |
May 07, 2020 | 2.000 | 2.080 | 2.000 | 2.030 | 133,717 | +0.03(+1.50%) |
May 06, 2020 | 2.000 | 2.080 | 1.950 | 2.000 | 210,480 | -0.03(-1.48%) |
May 05, 2020 | 2.000 | 2.050 | 1.980 | 2.030 | 145,238 | -0.01(-0.49%) |
May 04, 2020 | 2.060 | 2.100 | 1.870 | 2.040 | 171,585 | -0.07(-3.32%) |