Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.860 | 3.940 | 3.840 | 3.910 | 54,000 | -0.03(-0.76%) |
Jul 30, 2020 | 3.900 | 3.940 | 3.760 | 3.940 | 37,507 | +0.04(+1.03%) |
Jul 29, 2020 | 3.940 | 3.950 | 3.870 | 3.900 | 30,869 | -0.04(-1.02%) |
Jul 28, 2020 | 3.900 | 4.000 | 3.860 | 3.940 | 46,933 | -0.02(-0.51%) |
Jul 27, 2020 | 3.860 | 3.960 | 3.860 | 3.960 | 22,218 | +0.03(+0.76%) |
Jul 24, 2020 | 3.880 | 3.977 | 3.810 | 3.930 | 33,500 | -0.10(-2.48%) |
Jul 23, 2020 | 3.960 | 4.030 | 3.760 | 4.030 | 33,966 | +0.14(+3.60%) |
Jul 22, 2020 | 3.780 | 3.950 | 3.770 | 3.890 | 98,392 | +0.12(+3.18%) |
Jul 21, 2020 | 3.660 | 3.850 | 3.650 | 3.770 | 39,099 | +0.05(+1.34%) |
Jul 20, 2020 | 3.810 | 3.810 | 3.669 | 3.720 | 37,013 | -0.05(-1.33%) |
Jul 17, 2020 | 3.760 | 3.940 | 3.745 | 3.770 | 108,600 | -0.23(-5.75%) |
Jul 16, 2020 | 3.850 | 4.010 | 3.850 | 4.000 | 29,524 | +0.17(+4.44%) |
Jul 15, 2020 | 3.660 | 3.880 | 3.636 | 3.830 | 77,949 | +0.10(+2.68%) |
Jul 14, 2020 | 3.890 | 3.940 | 3.600 | 3.730 | 63,269 | -0.13(-3.37%) |
Jul 13, 2020 | 3.950 | 3.950 | 3.650 | 3.860 | 101,266 | -0.11(-2.88%) |
Jul 10, 2020 | 3.950 | 4.040 | 3.910 | 3.974 | 22,200 | -0.01(-0.14%) |
Jul 09, 2020 | 3.900 | 4.000 | 3.900 | 3.980 | 36,495 | +0.04(+1.02%) |
Jul 08, 2020 | 4.040 | 4.070 | 3.910 | 3.940 | 27,008 | -0.05(-1.25%) |
Jul 07, 2020 | 3.980 | 4.070 | 3.950 | 3.990 | 33,104 | -0.01(-0.25%) |
Jul 06, 2020 | 4.050 | 4.110 | 3.970 | 4.000 | 43,983 | -0.04(-0.87%) |
Jul 02, 2020 | 4.130 | 4.190 | 4.010 | 4.035 | 30,900 | -0.05(-1.34%) |
Jul 01, 2020 | 4.130 | 4.238 | 4.010 | 4.090 | 48,087 | +0.00(+0.00%) |
Jun 30, 2020 | 4.240 | 4.240 | 4.090 | 4.090 | 19,778 | -0.15(-3.54%) |
Jun 29, 2020 | 4.264 | 4.385 | 4.120 | 4.240 | 29,281 | -0.02(-0.47%) |
Jun 26, 2020 | 4.120 | 4.380 | 4.120 | 4.260 | 33,000 | +0.04(+0.95%) |
Jun 25, 2020 | 4.180 | 4.236 | 4.010 | 4.220 | 43,164 | +0.07(+1.68%) |
Jun 24, 2020 | 4.190 | 4.210 | 4.150 | 4.150 | 31,206 | -0.03(-0.72%) |
Jun 23, 2020 | 4.140 | 4.440 | 4.110 | 4.180 | 70,242 | -0.39(-8.53%) |
Jun 22, 2020 | 4.180 | 4.570 | 4.110 | 4.570 | 69,884 | +0.17(+3.86%) |
Jun 19, 2020 | 4.380 | 4.457 | 4.330 | 4.400 | 37,600 | -0.07(-1.57%) |
Jun 18, 2020 | 4.260 | 4.470 | 4.240 | 4.470 | 19,435 | +0.07(+1.59%) |
Jun 17, 2020 | 4.400 | 4.410 | 4.210 | 4.400 | 20,815 | +0.00(+0.00%) |
Jun 16, 2020 | 4.650 | 4.650 | 4.250 | 4.400 | 41,805 | -0.03(-0.68%) |
Jun 15, 2020 | 4.250 | 4.501 | 4.250 | 4.430 | 23,708 | +0.07(+1.61%) |
Jun 12, 2020 | 4.540 | 4.930 | 4.300 | 4.360 | 38,400 | -0.12(-2.68%) |
Jun 11, 2020 | 4.400 | 4.500 | 4.200 | 4.480 | 43,838 | -0.14(-2.99%) |
Jun 10, 2020 | 4.710 | 4.830 | 4.530 | 4.618 | 23,268 | -0.19(-3.99%) |
Jun 09, 2020 | 5.010 | 5.050 | 4.580 | 4.810 | 91,324 | -0.26(-5.13%) |
Jun 08, 2020 | 4.840 | 5.100 | 4.830 | 5.070 | 108,536 | +0.48(+10.36%) |
Jun 05, 2020 | 4.440 | 4.770 | 4.420 | 4.594 | 72,100 | +0.25(+5.85%) |
Jun 04, 2020 | 4.340 | 4.420 | 4.300 | 4.340 | 22,283 | -0.01(-0.23%) |
Jun 03, 2020 | 4.060 | 4.390 | 4.060 | 4.350 | 35,009 | +0.23(+5.58%) |
Jun 02, 2020 | 4.120 | 4.220 | 4.030 | 4.120 | 53,691 | -0.10(-2.49%) |
Jun 01, 2020 | 4.140 | 4.240 | 4.130 | 4.225 | 10,703 | -0.04(-1.05%) |
May 29, 2020 | 4.340 | 4.400 | 4.110 | 4.270 | 27,900 | -0.06(-1.39%) |
May 28, 2020 | 4.410 | 4.410 | 4.290 | 4.330 | 24,877 | -0.02(-0.44%) |
May 27, 2020 | 4.650 | 4.650 | 4.260 | 4.349 | 22,493 | +0.08(+1.85%) |
May 26, 2020 | 4.220 | 4.313 | 4.160 | 4.270 | 64,782 | +0.06(+1.43%) |
May 22, 2020 | 4.450 | 4.450 | 4.175 | 4.210 | 45,100 | -0.26(-5.75%) |
May 21, 2020 | 4.390 | 4.520 | 4.370 | 4.467 | 23,375 | -0.05(-1.18%) |
May 20, 2020 | 4.310 | 4.520 | 4.230 | 4.520 | 33,864 | +0.13(+2.96%) |
May 19, 2020 | 4.270 | 4.390 | 4.220 | 4.390 | 16,374 | +0.12(+2.81%) |
May 18, 2020 | 4.110 | 4.330 | 4.110 | 4.270 | 33,364 | +0.17(+4.15%) |
May 15, 2020 | 4.100 | 4.285 | 4.100 | 4.100 | 23,200 | -0.05(-1.20%) |
May 14, 2020 | 4.050 | 4.230 | 4.000 | 4.150 | 71,708 | +0.05(+1.22%) |
May 13, 2020 | 4.350 | 4.350 | 3.950 | 4.100 | 106,237 | -0.25(-5.75%) |
May 12, 2020 | 4.670 | 4.720 | 4.280 | 4.350 | 74,484 | -0.39(-8.23%) |
May 11, 2020 | 4.700 | 4.950 | 4.400 | 4.740 | 60,291 | -0.14(-2.87%) |
May 08, 2020 | 4.500 | 5.000 | 4.500 | 4.880 | 37,300 | +0.30(+6.55%) |
May 07, 2020 | 4.930 | 4.930 | 4.580 | 4.580 | 76,024 | -0.24(-4.98%) |
May 06, 2020 | 5.240 | 5.240 | 4.800 | 4.820 | 54,999 | -0.23(-4.55%) |
May 05, 2020 | 5.300 | 5.560 | 5.040 | 5.050 | 64,279 | -0.23(-4.36%) |
May 04, 2020 | 5.000 | 5.570 | 5.000 | 5.280 | 43,606 | +0.26(+5.18%) |