Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.259 | 4.315 | 4.129 | 4.157 | 6,778,155 | -0.13(-3.04%) |
Jul 30, 2020 | 4.353 | 4.353 | 4.194 | 4.287 | 4,583,402 | -0.21(-4.56%) |
Jul 29, 2020 | 4.455 | 4.492 | 4.353 | 4.492 | 4,408,935 | +0.06(+1.26%) |
Jul 28, 2020 | 4.707 | 4.721 | 4.362 | 4.436 | 8,343,434 | -0.29(-6.11%) |
Jul 27, 2020 | 4.688 | 4.733 | 4.609 | 4.725 | 5,374,043 | +0.06(+1.20%) |
Jul 24, 2020 | 4.623 | 4.744 | 4.595 | 4.670 | 7,346,909 | +0.03(+0.60%) |
Jul 23, 2020 | 4.539 | 4.744 | 4.502 | 4.642 | 6,841,573 | +0.01(+0.20%) |
Jul 22, 2020 | 4.539 | 4.688 | 4.418 | 4.632 | 7,442,130 | +0.04(+0.81%) |
Jul 21, 2020 | 4.213 | 4.670 | 4.213 | 4.595 | 8,995,392 | +0.51(+12.56%) |
Jul 20, 2020 | 4.148 | 4.217 | 4.036 | 4.082 | 5,241,210 | -0.07(-1.79%) |
Jul 17, 2020 | 4.287 | 4.325 | 4.157 | 4.157 | 4,469,666 | -0.10(-2.41%) |
Jul 16, 2020 | 4.306 | 4.353 | 4.203 | 4.259 | 4,441,078 | -0.07(-1.72%) |
Jul 15, 2020 | 4.222 | 4.427 | 4.221 | 4.334 | 7,630,649 | +0.21(+5.20%) |
Jul 14, 2020 | 3.970 | 4.129 | 3.854 | 4.120 | 8,068,671 | +0.17(+4.25%) |
Jul 13, 2020 | 4.120 | 4.176 | 3.943 | 3.952 | 6,417,733 | -0.17(-4.07%) |
Jul 10, 2020 | 3.989 | 4.129 | 3.989 | 4.120 | 4,331,367 | +0.09(+2.31%) |
Jul 09, 2020 | 4.138 | 4.203 | 3.952 | 4.026 | 7,178,537 | -0.11(-2.70%) |
Jul 08, 2020 | 4.194 | 4.287 | 4.120 | 4.138 | 5,478,278 | -0.04(-0.89%) |
Jul 07, 2020 | 4.287 | 4.297 | 4.148 | 4.176 | 6,116,895 | -0.18(-4.07%) |
Jul 06, 2020 | 4.530 | 4.558 | 4.325 | 4.353 | 5,107,944 | -0.07(-1.48%) |
Jul 02, 2020 | 4.427 | 4.483 | 4.325 | 4.418 | 3,950,159 | +0.12(+2.82%) |
Jul 01, 2020 | 4.381 | 4.502 | 4.287 | 4.297 | 3,727,364 | -0.06(-1.28%) |
Jun 30, 2020 | 4.325 | 4.390 | 4.185 | 4.353 | 8,172,421 | -0.01(-0.21%) |
Jun 29, 2020 | 4.166 | 4.381 | 4.101 | 4.362 | 7,032,188 | +0.21(+5.17%) |
Jun 26, 2020 | 4.250 | 4.297 | 4.064 | 4.148 | 9,248,869 | -0.20(-4.51%) |
Jun 25, 2020 | 4.176 | 4.441 | 4.157 | 4.343 | 5,462,625 | +0.09(+2.19%) |
Jun 24, 2020 | 4.278 | 4.339 | 4.176 | 4.250 | 8,104,988 | -0.13(-2.98%) |
Jun 23, 2020 | 4.381 | 4.483 | 4.353 | 4.381 | 5,660,803 | +0.08(+1.95%) |
Jun 22, 2020 | 4.241 | 4.320 | 4.140 | 4.297 | 4,446,965 | +0.07(+1.77%) |
Jun 19, 2020 | 4.297 | 4.348 | 4.196 | 4.222 | 7,987,762 | +0.07(+1.57%) |
Jun 18, 2020 | 4.194 | 4.325 | 4.073 | 4.157 | 8,615,114 | -0.13(-3.04%) |
Jun 17, 2020 | 4.502 | 4.567 | 4.259 | 4.287 | 7,781,179 | -0.29(-6.31%) |
Jun 16, 2020 | 4.576 | 4.744 | 4.450 | 4.576 | 9,932,891 | +0.26(+6.05%) |
Jun 15, 2020 | 3.961 | 4.353 | 3.961 | 4.315 | 10,469,997 | +0.05(+1.09%) |
Jun 12, 2020 | 4.436 | 4.534 | 4.152 | 4.269 | 8,500,402 | +0.07(+1.78%) |
Jun 11, 2020 | 4.171 | 4.502 | 4.152 | 4.194 | 10,752,215 | -0.59(-12.28%) |
Jun 10, 2020 | 4.949 | 5.005 | 4.679 | 4.781 | 7,388,707 | -0.23(-4.65%) |
Jun 09, 2020 | 5.238 | 5.238 | 4.935 | 5.014 | 9,843,634 | -0.37(-6.92%) |
Jun 08, 2020 | 5.191 | 5.434 | 5.052 | 5.387 | 17,504,956 | +0.50(+10.31%) |
Jun 05, 2020 | 4.763 | 4.954 | 4.763 | 4.884 | 13,447,731 | +0.39(+8.71%) |
Jun 04, 2020 | 4.418 | 4.520 | 4.381 | 4.492 | 6,537,371 | +0.02(+0.42%) |
Jun 03, 2020 | 4.502 | 4.595 | 4.436 | 4.474 | 9,668,865 | +0.05(+1.05%) |
Jun 02, 2020 | 4.287 | 4.436 | 4.241 | 4.427 | 5,958,631 | +0.23(+5.56%) |
Jun 01, 2020 | 4.008 | 4.208 | 3.924 | 4.194 | 4,784,494 | +0.16(+3.93%) |
May 29, 2020 | 4.008 | 4.073 | 3.915 | 4.036 | 6,474,734 | -0.04(-0.92%) |
May 28, 2020 | 4.176 | 4.213 | 4.054 | 4.073 | 4,832,159 | -0.12(-2.89%) |
May 27, 2020 | 4.110 | 4.213 | 3.952 | 4.194 | 7,865,053 | +0.13(+3.21%) |
May 26, 2020 | 4.110 | 4.138 | 4.026 | 4.064 | 5,622,979 | +0.10(+2.59%) |
May 22, 2020 | 3.887 | 3.987 | 3.835 | 3.961 | 4,557,109 | -0.03(-0.70%) |
May 21, 2020 | 4.054 | 4.110 | 3.868 | 3.989 | 5,153,869 | -0.03(-0.70%) |
May 20, 2020 | 3.877 | 4.017 | 3.821 | 4.017 | 6,627,667 | +0.28(+7.48%) |
May 19, 2020 | 4.008 | 4.073 | 3.714 | 3.737 | 14,476,664 | -0.40(-9.68%) |
May 18, 2020 | 3.644 | 4.166 | 3.635 | 4.138 | 8,671,703 | +0.68(+19.68%) |
May 15, 2020 | 3.290 | 3.467 | 3.253 | 3.458 | 4,720,300 | +0.20(+6.00%) |
May 14, 2020 | 3.169 | 3.355 | 2.964 | 3.262 | 7,746,828 | +0.00(+0.00%) |
May 13, 2020 | 3.495 | 3.523 | 3.243 | 3.262 | 6,955,646 | -0.26(-7.41%) |
May 12, 2020 | 3.449 | 3.626 | 3.449 | 3.523 | 12,005,339 | +0.10(+3.00%) |
May 11, 2020 | 3.560 | 3.578 | 3.383 | 3.421 | 7,482,522 | -0.18(-4.92%) |
May 08, 2020 | 3.635 | 3.677 | 3.551 | 3.598 | 6,117,131 | +0.05(+1.31%) |
May 07, 2020 | 3.449 | 3.570 | 3.398 | 3.551 | 14,945,274 | +0.23(+7.02%) |
May 06, 2020 | 3.402 | 3.542 | 3.281 | 3.318 | 10,460,663 | -0.08(-2.47%) |
May 05, 2020 | 3.327 | 3.504 | 3.234 | 3.402 | 14,285,502 | +0.26(+8.31%) |
May 04, 2020 | 3.010 | 3.267 | 2.964 | 3.141 | 9,243,329 | +0.03(+0.90%) |