Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.300 | 4.390 | 4.120 | 4.200 | 127,100 | -0.10(-2.33%) |
Jul 30, 2020 | 4.360 | 4.367 | 4.100 | 4.300 | 93,466 | -0.05(-1.15%) |
Jul 29, 2020 | 4.380 | 4.490 | 4.290 | 4.350 | 55,535 | +0.01(+0.23%) |
Jul 28, 2020 | 4.380 | 4.490 | 4.250 | 4.340 | 114,600 | -0.07(-1.59%) |
Jul 27, 2020 | 4.300 | 4.460 | 4.300 | 4.410 | 45,430 | +0.13(+3.04%) |
Jul 24, 2020 | 4.400 | 4.410 | 4.260 | 4.280 | 47,500 | -0.13(-2.95%) |
Jul 23, 2020 | 4.480 | 4.620 | 4.320 | 4.410 | 137,766 | -0.09(-2.00%) |
Jul 22, 2020 | 4.710 | 4.720 | 4.450 | 4.500 | 104,290 | -0.21(-4.46%) |
Jul 21, 2020 | 4.930 | 4.950 | 4.630 | 4.710 | 112,804 | -0.15(-3.09%) |
Jul 20, 2020 | 4.880 | 4.960 | 4.730 | 4.860 | 132,907 | +0.08(+1.67%) |
Jul 17, 2020 | 4.890 | 4.890 | 4.720 | 4.780 | 93,300 | +0.02(+0.42%) |
Jul 16, 2020 | 4.730 | 4.840 | 4.630 | 4.760 | 120,625 | +0.01(+0.21%) |
Jul 15, 2020 | 4.500 | 4.770 | 4.500 | 4.750 | 362,128 | +0.25(+5.56%) |
Jul 14, 2020 | 4.330 | 4.560 | 4.210 | 4.500 | 93,701 | +0.13(+2.97%) |
Jul 13, 2020 | 4.580 | 4.580 | 4.330 | 4.370 | 189,686 | -0.02(-0.46%) |
Jul 10, 2020 | 4.360 | 4.570 | 4.280 | 4.390 | 240,800 | +0.01(+0.23%) |
Jul 09, 2020 | 4.570 | 4.590 | 4.300 | 4.380 | 207,465 | -0.21(-4.58%) |
Jul 08, 2020 | 4.710 | 4.800 | 4.480 | 4.590 | 194,039 | -0.11(-2.34%) |
Jul 07, 2020 | 4.970 | 5.060 | 4.680 | 4.700 | 193,561 | -0.34(-6.75%) |
Jul 06, 2020 | 4.850 | 5.090 | 4.800 | 5.040 | 159,185 | +0.27(+5.66%) |
Jul 02, 2020 | 4.810 | 4.900 | 4.720 | 4.770 | 180,000 | +0.00(+0.00%) |
Jul 01, 2020 | 4.870 | 4.950 | 4.550 | 4.770 | 812,738 | -0.09(-1.85%) |
Jun 30, 2020 | 4.950 | 5.020 | 4.750 | 4.860 | 152,419 | -0.12(-2.41%) |
Jun 29, 2020 | 5.280 | 5.300 | 4.740 | 4.980 | 258,826 | -0.22(-4.23%) |
Jun 26, 2020 | 5.480 | 5.560 | 5.080 | 5.200 | 4,122,000 | -0.29(-5.28%) |
Jun 25, 2020 | 5.090 | 5.750 | 5.090 | 5.490 | 344,713 | +0.33(+6.40%) |
Jun 24, 2020 | 5.390 | 5.520 | 5.010 | 5.160 | 222,770 | -0.29(-5.32%) |
Jun 23, 2020 | 5.270 | 5.460 | 5.200 | 5.450 | 304,764 | +0.26(+5.01%) |
Jun 22, 2020 | 5.180 | 5.315 | 5.160 | 5.190 | 259,964 | +0.01(+0.19%) |
Jun 19, 2020 | 5.480 | 5.759 | 5.120 | 5.180 | 402,400 | -0.27(-4.95%) |
Jun 18, 2020 | 5.520 | 5.870 | 5.430 | 5.450 | 206,832 | -0.10(-1.80%) |
Jun 17, 2020 | 5.690 | 5.895 | 5.550 | 5.550 | 172,137 | -0.11(-1.94%) |
Jun 16, 2020 | 6.010 | 6.060 | 5.600 | 5.660 | 166,593 | -0.23(-3.90%) |
Jun 15, 2020 | 5.490 | 6.000 | 5.100 | 5.890 | 312,489 | +0.45(+8.27%) |
Jun 12, 2020 | 5.470 | 5.810 | 5.410 | 5.440 | 194,600 | +0.10(+1.87%) |
Jun 11, 2020 | 5.880 | 5.980 | 5.250 | 5.340 | 809,772 | -0.65(-10.85%) |
Jun 10, 2020 | 5.780 | 6.100 | 5.720 | 5.990 | 382,443 | +0.31(+5.46%) |
Jun 09, 2020 | 5.850 | 5.850 | 5.550 | 5.680 | 197,961 | +0.23(+4.22%) |
Jun 08, 2020 | 5.320 | 5.600 | 5.270 | 5.450 | 184,554 | +0.13(+2.44%) |
Jun 05, 2020 | 5.630 | 5.780 | 5.250 | 5.320 | 226,000 | -0.11(-2.03%) |
Jun 04, 2020 | 5.500 | 5.950 | 5.250 | 5.430 | 424,728 | +0.01(+0.18%) |
Jun 03, 2020 | 5.010 | 5.460 | 4.890 | 5.420 | 392,650 | +0.60(+12.45%) |
Jun 02, 2020 | 4.900 | 5.150 | 4.700 | 4.820 | 230,134 | +0.02(+0.42%) |
Jun 01, 2020 | 4.650 | 5.730 | 4.650 | 4.800 | 1,367,988 | +0.22(+4.80%) |
May 29, 2020 | 4.570 | 4.660 | 4.460 | 4.580 | 59,300 | +0.05(+1.10%) |
May 28, 2020 | 4.540 | 4.660 | 4.530 | 4.530 | 147,417 | -0.01(-0.22%) |
May 27, 2020 | 4.660 | 4.690 | 4.330 | 4.540 | 177,810 | -0.15(-3.20%) |
May 26, 2020 | 5.100 | 5.100 | 4.670 | 4.690 | 251,698 | -0.36(-7.13%) |
May 22, 2020 | 4.760 | 5.200 | 4.760 | 5.050 | 548,100 | +0.26(+5.43%) |
May 21, 2020 | 4.480 | 4.920 | 4.480 | 4.790 | 219,978 | +0.28(+6.21%) |
May 20, 2020 | 4.580 | 4.870 | 4.410 | 4.510 | 257,448 | -0.10(-2.17%) |
May 19, 2020 | 4.320 | 4.700 | 4.280 | 4.610 | 211,658 | +0.34(+7.96%) |
May 18, 2020 | 4.240 | 4.520 | 4.240 | 4.270 | 179,311 | +0.06(+1.43%) |
May 15, 2020 | 4.150 | 4.300 | 4.110 | 4.210 | 137,800 | +0.02(+0.48%) |
May 14, 2020 | 4.460 | 4.570 | 3.900 | 4.190 | 414,593 | -0.49(-10.47%) |
May 13, 2020 | 4.350 | 4.720 | 4.310 | 4.680 | 670,554 | +0.50(+11.96%) |
May 12, 2020 | 3.820 | 4.250 | 3.650 | 4.180 | 490,258 | +0.34(+8.85%) |
May 11, 2020 | 4.030 | 4.100 | 3.830 | 3.840 | 258,837 | -0.21(-5.19%) |
May 08, 2020 | 4.000 | 4.100 | 3.970 | 4.050 | 207,100 | +0.05(+1.25%) |
May 07, 2020 | 3.980 | 4.000 | 3.930 | 4.000 | 95,793 | +0.08(+2.04%) |
May 06, 2020 | 3.900 | 4.000 | 3.870 | 3.920 | 95,254 | +0.02(+0.51%) |
May 05, 2020 | 3.780 | 3.950 | 3.720 | 3.900 | 210,694 | +0.19(+5.12%) |
May 04, 2020 | 3.810 | 3.990 | 3.660 | 3.710 | 153,446 | -0.10(-2.62%) |