Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.130 | 4.200 | 3.980 | 4.170 | 257,300 | -0.01(-0.24%) |
Jul 30, 2020 | 3.870 | 4.200 | 3.820 | 4.180 | 243,793 | +0.20(+5.03%) |
Jul 29, 2020 | 3.670 | 4.100 | 3.670 | 3.980 | 313,242 | +0.32(+8.74%) |
Jul 28, 2020 | 3.640 | 3.760 | 3.600 | 3.660 | 145,847 | -0.02(-0.54%) |
Jul 27, 2020 | 3.710 | 3.780 | 3.610 | 3.680 | 62,827 | -0.04(-1.08%) |
Jul 24, 2020 | 3.770 | 3.820 | 3.650 | 3.720 | 77,000 | -0.04(-1.06%) |
Jul 23, 2020 | 3.760 | 3.910 | 3.720 | 3.760 | 107,930 | -0.02(-0.53%) |
Jul 22, 2020 | 3.810 | 3.840 | 3.600 | 3.780 | 120,680 | -0.05(-1.31%) |
Jul 21, 2020 | 3.730 | 3.870 | 3.690 | 3.830 | 301,821 | +0.12(+3.23%) |
Jul 20, 2020 | 3.740 | 3.765 | 3.580 | 3.710 | 187,103 | -0.08(-2.11%) |
Jul 17, 2020 | 3.910 | 3.920 | 3.720 | 3.790 | 107,100 | -0.13(-3.44%) |
Jul 16, 2020 | 3.820 | 3.970 | 3.760 | 3.925 | 146,884 | +0.06(+1.68%) |
Jul 15, 2020 | 3.830 | 3.880 | 3.730 | 3.860 | 200,547 | +0.11(+2.93%) |
Jul 14, 2020 | 3.430 | 3.750 | 3.410 | 3.750 | 228,130 | +0.27(+7.76%) |
Jul 13, 2020 | 3.770 | 3.830 | 3.430 | 3.480 | 308,947 | -0.27(-7.20%) |
Jul 10, 2020 | 3.690 | 3.850 | 3.630 | 3.750 | 212,800 | +0.09(+2.46%) |
Jul 09, 2020 | 3.850 | 3.850 | 3.560 | 3.660 | 195,294 | -0.14(-3.68%) |
Jul 08, 2020 | 3.960 | 3.990 | 3.740 | 3.800 | 343,173 | -0.13(-3.31%) |
Jul 07, 2020 | 3.680 | 3.990 | 3.676 | 3.930 | 228,322 | +0.19(+5.08%) |
Jul 06, 2020 | 3.750 | 3.830 | 3.580 | 3.740 | 336,940 | +0.01(+0.27%) |
Jul 02, 2020 | 3.710 | 3.800 | 3.655 | 3.730 | 134,900 | +0.11(+3.04%) |
Jul 01, 2020 | 3.920 | 3.990 | 3.510 | 3.620 | 242,123 | -0.31(-7.89%) |
Jun 30, 2020 | 3.920 | 3.980 | 3.770 | 3.930 | 135,330 | +0.00(+0.00%) |
Jun 29, 2020 | 3.750 | 3.990 | 3.683 | 3.930 | 372,024 | +0.23(+6.07%) |
Jun 26, 2020 | 3.570 | 3.750 | 3.542 | 3.705 | 1,316,500 | +0.08(+2.07%) |
Jun 25, 2020 | 3.530 | 3.690 | 3.410 | 3.630 | 291,338 | +0.05(+1.40%) |
Jun 24, 2020 | 3.480 | 3.640 | 3.260 | 3.580 | 280,774 | +0.07(+1.99%) |
Jun 23, 2020 | 3.380 | 3.750 | 3.350 | 3.510 | 446,156 | +0.18(+5.41%) |
Jun 22, 2020 | 3.170 | 3.450 | 3.120 | 3.330 | 350,056 | +0.18(+5.71%) |
Jun 19, 2020 | 3.210 | 3.490 | 3.080 | 3.150 | 706,300 | +0.16(+5.35%) |
Jun 18, 2020 | 2.910 | 3.150 | 2.870 | 2.990 | 209,748 | +0.08(+2.75%) |
Jun 17, 2020 | 2.910 | 3.030 | 2.836 | 2.910 | 236,572 | -0.03(-1.02%) |
Jun 16, 2020 | 3.100 | 3.225 | 2.920 | 2.940 | 453,001 | +0.00(+0.00%) |
Jun 15, 2020 | 2.770 | 3.040 | 2.650 | 2.940 | 358,699 | +0.12(+4.26%) |
Jun 12, 2020 | 2.990 | 3.090 | 2.768 | 2.820 | 192,200 | -0.08(-2.76%) |
Jun 11, 2020 | 3.010 | 3.050 | 2.820 | 2.900 | 312,942 | -0.25(-7.94%) |
Jun 10, 2020 | 3.300 | 3.383 | 3.030 | 3.150 | 209,599 | -0.16(-4.83%) |
Jun 09, 2020 | 3.210 | 3.500 | 3.120 | 3.310 | 298,384 | +0.06(+1.85%) |
Jun 08, 2020 | 3.250 | 3.315 | 3.145 | 3.250 | 222,445 | +0.09(+2.85%) |
Jun 05, 2020 | 3.000 | 3.240 | 2.970 | 3.160 | 390,500 | +0.28(+9.72%) |
Jun 04, 2020 | 2.750 | 2.910 | 2.750 | 2.880 | 233,761 | +0.07(+2.49%) |
Jun 03, 2020 | 2.800 | 2.914 | 2.770 | 2.810 | 109,891 | +0.09(+3.31%) |
Jun 02, 2020 | 2.810 | 2.870 | 2.660 | 2.720 | 187,334 | -0.07(-2.51%) |
Jun 01, 2020 | 2.780 | 2.910 | 2.690 | 2.790 | 130,779 | +0.02(+0.90%) |
May 29, 2020 | 2.810 | 2.850 | 2.541 | 2.765 | 290,000 | -0.07(-2.64%) |
May 28, 2020 | 2.990 | 3.020 | 2.820 | 2.840 | 333,271 | -0.07(-2.41%) |
May 27, 2020 | 2.710 | 2.950 | 2.650 | 2.910 | 236,770 | +0.27(+10.23%) |
May 26, 2020 | 2.830 | 2.990 | 2.440 | 2.640 | 522,359 | -0.08(-2.94%) |
May 22, 2020 | 2.600 | 2.743 | 2.550 | 2.720 | 352,300 | +0.18(+7.09%) |
May 21, 2020 | 2.210 | 2.600 | 2.200 | 2.540 | 544,136 | +0.37(+17.05%) |
May 20, 2020 | 2.030 | 2.220 | 2.010 | 2.170 | 292,170 | +0.19(+9.60%) |
May 19, 2020 | 1.810 | 2.030 | 1.750 | 1.980 | 232,075 | +0.15(+8.20%) |
May 18, 2020 | 1.790 | 1.980 | 1.770 | 1.830 | 520,030 | +0.12(+7.02%) |
May 15, 2020 | 1.530 | 1.710 | 1.510 | 1.710 | 383,300 | +0.21(+14.00%) |
May 14, 2020 | 1.590 | 1.700 | 1.470 | 1.500 | 334,297 | -0.14(-8.54%) |
May 13, 2020 | 1.620 | 1.650 | 1.440 | 1.640 | 328,877 | +0.04(+2.50%) |
May 12, 2020 | 1.590 | 1.660 | 1.570 | 1.600 | 265,568 | +0.00(+0.00%) |
May 11, 2020 | 1.630 | 1.660 | 1.500 | 1.600 | 373,032 | +0.00(+0.00%) |
May 08, 2020 | 1.670 | 1.730 | 1.550 | 1.600 | 240,400 | -0.02(-1.23%) |
May 07, 2020 | 1.500 | 1.730 | 1.500 | 1.620 | 355,430 | +0.21(+14.89%) |
May 06, 2020 | 1.460 | 1.530 | 1.400 | 1.410 | 91,989 | -0.02(-1.40%) |
May 05, 2020 | 1.500 | 1.670 | 1.420 | 1.430 | 373,293 | -0.06(-3.70%) |
May 04, 2020 | 1.550 | 1.550 | 1.480 | 1.485 | 173,121 | -0.10(-6.31%) |