Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.120 | 3.328 | 3.120 | 3.321 | 6,595 | +0.20(+6.43%) |
Jul 30, 2020 | 3.187 | 3.187 | 3.091 | 3.120 | 6,626 | +0.00(+0.00%) |
Jul 29, 2020 | 3.239 | 3.239 | 3.120 | 3.120 | 10,860 | -0.11(-3.45%) |
Jul 28, 2020 | 3.377 | 3.377 | 3.232 | 3.232 | 8,686 | -0.07(-2.25%) |
Jul 27, 2020 | 3.477 | 3.477 | 3.224 | 3.306 | 14,177 | -0.12(-3.42%) |
Jul 24, 2020 | 3.417 | 3.507 | 3.377 | 3.423 | 19,516 | +0.08(+2.39%) |
Jul 23, 2020 | 3.551 | 3.611 | 3.343 | 3.343 | 30,812 | -0.30(-8.16%) |
Jul 22, 2020 | 3.678 | 4.666 | 3.588 | 3.640 | 295,099 | +0.14(+4.08%) |
Jul 21, 2020 | 3.545 | 3.566 | 3.455 | 3.498 | 7,843 | -0.05(-1.30%) |
Jul 20, 2020 | 3.499 | 3.566 | 3.499 | 3.544 | 1,214 | +0.04(+1.27%) |
Jul 17, 2020 | 3.603 | 3.603 | 3.485 | 3.499 | 2,557 | -0.10(-2.89%) |
Jul 16, 2020 | 3.626 | 3.640 | 3.603 | 3.603 | 1,317 | +0.04(+1.04%) |
Jul 15, 2020 | 3.566 | 3.566 | 3.566 | 3.566 | 934 | -0.10(-2.64%) |
Jul 14, 2020 | 3.663 | 3.715 | 3.640 | 3.663 | 5,954 | +0.02(+0.51%) |
Jul 13, 2020 | 3.521 | 3.684 | 3.521 | 3.644 | 5,603 | +0.15(+4.36%) |
Jul 10, 2020 | 3.737 | 3.737 | 3.492 | 3.492 | 3,364 | -0.27(-7.21%) |
Jul 09, 2020 | 3.763 | 3.763 | 3.763 | 3.763 | 530 | +0.00(+0.00%) |
Jul 08, 2020 | 3.763 | 3.763 | 3.763 | 3.763 | 849 | +0.03(+0.90%) |
Jul 07, 2020 | 3.730 | 3.730 | 3.730 | 3.730 | 651 | +0.01(+0.20%) |
Jul 06, 2020 | 3.811 | 3.811 | 3.715 | 3.722 | 6,338 | -0.09(-2.43%) |
Jul 02, 2020 | 3.819 | 3.819 | 3.732 | 3.815 | 2,826 | -0.01(-0.29%) |
Jul 01, 2020 | 3.826 | 3.826 | 3.826 | 3.826 | 779 | +0.00(+0.00%) |
Jun 30, 2020 | 3.774 | 3.826 | 3.730 | 3.826 | 3,543 | +0.09(+2.39%) |
Jun 29, 2020 | 3.763 | 3.819 | 3.730 | 3.737 | 3,409 | -0.01(-0.40%) |
Jun 26, 2020 | 3.715 | 3.811 | 3.715 | 3.752 | 3,768 | +0.00(+0.00%) |
Jun 25, 2020 | 3.796 | 3.796 | 3.715 | 3.752 | 9,131 | +0.02(+0.50%) |
Jun 24, 2020 | 3.767 | 3.767 | 3.715 | 3.733 | 3,998 | -0.23(-5.71%) |
Jun 23, 2020 | 3.960 | 3.960 | 3.938 | 3.959 | 1,986 | -0.07(-1.68%) |
Jun 22, 2020 | 3.759 | 4.138 | 3.759 | 4.027 | 13,002 | -0.10(-2.52%) |
Jun 19, 2020 | 4.309 | 4.435 | 4.131 | 4.131 | 4,441 | -0.13(-2.97%) |
Jun 18, 2020 | 4.350 | 4.350 | 4.242 | 4.257 | 2,826 | +0.01(+0.35%) |
Jun 17, 2020 | 4.235 | 4.242 | 4.142 | 4.242 | 3,212 | -0.01(-0.12%) |
Jun 16, 2020 | 4.354 | 4.354 | 4.209 | 4.247 | 4,694 | -0.06(-1.43%) |
Jun 15, 2020 | 4.584 | 4.584 | 4.198 | 4.309 | 1,685 | -0.06(-1.36%) |
Jun 12, 2020 | 4.369 | 4.569 | 4.369 | 4.369 | 5,518 | -0.29(-6.22%) |
Jun 11, 2020 | 4.606 | 4.658 | 4.458 | 4.658 | 2,993 | +0.04(+0.97%) |
Jun 10, 2020 | 4.532 | 4.630 | 4.458 | 4.614 | 6,739 | +0.04(+0.81%) |
Jun 09, 2020 | 4.525 | 4.643 | 4.525 | 4.577 | 2,175 | -0.09(-1.91%) |
Jun 08, 2020 | 4.874 | 4.874 | 4.577 | 4.666 | 3,790 | -0.08(-1.58%) |
Jun 05, 2020 | 4.933 | 5.052 | 4.554 | 4.741 | 4,576 | -0.19(-3.83%) |
Jun 04, 2020 | 4.532 | 4.929 | 4.532 | 4.929 | 2,282 | +0.43(+9.67%) |
Jun 03, 2020 | 4.866 | 4.866 | 4.495 | 4.495 | 3,702 | -0.03(-0.66%) |
Jun 02, 2020 | 4.629 | 4.670 | 4.487 | 4.525 | 4,600 | -0.16(-3.33%) |
Jun 01, 2020 | 4.747 | 4.759 | 4.681 | 4.681 | 2,916 | +0.11(+2.44%) |
May 29, 2020 | 4.829 | 4.829 | 4.569 | 4.569 | 1,749 | -0.25(-5.17%) |
May 28, 2020 | 5.022 | 5.022 | 4.807 | 4.818 | 2,965 | -0.24(-4.72%) |
May 27, 2020 | 5.055 | 5.057 | 5.055 | 5.057 | 2,751 | -0.05(-1.01%) |
May 26, 2020 | 5.183 | 5.183 | 5.109 | 5.109 | 2,866 | +0.13(+2.52%) |
May 22, 2020 | 4.835 | 4.983 | 4.776 | 4.983 | 3,511 | +0.32(+6.75%) |
May 21, 2020 | 4.679 | 5.183 | 4.627 | 4.667 | 10,928 | +0.04(+0.87%) |
May 20, 2020 | 4.198 | 4.642 | 4.198 | 4.627 | 14,730 | +0.11(+2.46%) |
May 19, 2020 | 4.294 | 4.516 | 4.168 | 4.516 | 3,226 | +0.45(+11.11%) |
May 18, 2020 | 4.220 | 4.220 | 4.065 | 4.065 | 6,186 | -0.15(-3.62%) |
May 15, 2020 | 3.998 | 4.516 | 3.998 | 4.217 | 5,672 | +0.06(+1.54%) |
May 14, 2020 | 4.268 | 4.268 | 4.109 | 4.153 | 1,303 | -0.12(-2.86%) |
May 13, 2020 | 4.276 | 4.276 | 4.276 | 4.276 | 591 | +0.04(+1.00%) |
May 12, 2020 | 4.287 | 4.319 | 4.224 | 4.233 | 3,625 | -0.10(-2.26%) |
May 11, 2020 | 4.094 | 4.331 | 4.035 | 4.331 | 3,094 | +0.00(+0.00%) |
May 08, 2020 | 4.005 | 4.331 | 3.987 | 4.331 | 10,535 | +0.35(+8.74%) |
May 07, 2020 | 3.983 | 3.983 | 3.957 | 3.983 | 1,776 | +0.27(+7.17%) |
May 06, 2020 | 3.924 | 4.035 | 3.717 | 3.717 | 4,771 | +0.01(+0.20%) |
May 05, 2020 | 4.204 | 4.204 | 3.702 | 3.709 | 11,125 | -0.24(-6.00%) |
May 04, 2020 | 3.717 | 3.946 | 3.717 | 3.946 | 3,276 | -0.15(-3.62%) |