Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.460 | 4.560 | 4.290 | 4.550 | 920,000 | +0.05(+1.11%) |
Jul 30, 2020 | 4.450 | 4.510 | 4.320 | 4.500 | 590,902 | -0.09(-1.96%) |
Jul 29, 2020 | 4.360 | 4.630 | 4.360 | 4.590 | 849,838 | +0.25(+5.76%) |
Jul 28, 2020 | 4.520 | 4.550 | 4.340 | 4.340 | 521,977 | -0.20(-4.41%) |
Jul 27, 2020 | 4.460 | 4.560 | 4.402 | 4.540 | 1,137,496 | +0.09(+2.02%) |
Jul 24, 2020 | 4.600 | 4.600 | 4.440 | 4.450 | 689,300 | -0.17(-3.68%) |
Jul 23, 2020 | 4.580 | 4.700 | 4.540 | 4.620 | 629,091 | +0.01(+0.22%) |
Jul 22, 2020 | 4.520 | 4.698 | 4.520 | 4.610 | 432,877 | +0.06(+1.32%) |
Jul 21, 2020 | 4.500 | 4.730 | 4.500 | 4.550 | 1,607,986 | +0.15(+3.41%) |
Jul 20, 2020 | 4.450 | 4.520 | 4.380 | 4.400 | 564,154 | -0.07(-1.57%) |
Jul 17, 2020 | 4.550 | 4.620 | 4.430 | 4.470 | 903,700 | -0.07(-1.54%) |
Jul 16, 2020 | 4.460 | 4.555 | 4.320 | 4.540 | 758,215 | +0.07(+1.57%) |
Jul 15, 2020 | 4.360 | 4.500 | 4.330 | 4.470 | 1,680,996 | +0.36(+8.76%) |
Jul 14, 2020 | 3.910 | 4.110 | 3.820 | 4.110 | 1,271,132 | +0.21(+5.38%) |
Jul 13, 2020 | 4.150 | 4.150 | 3.880 | 3.900 | 935,432 | -0.17(-4.06%) |
Jul 10, 2020 | 4.000 | 4.085 | 3.920 | 4.065 | 457,800 | +0.05(+1.12%) |
Jul 09, 2020 | 4.080 | 4.100 | 3.950 | 4.020 | 728,906 | -0.05(-1.23%) |
Jul 08, 2020 | 3.930 | 4.090 | 3.840 | 4.070 | 2,598,913 | +0.20(+5.17%) |
Jul 07, 2020 | 4.160 | 4.200 | 3.830 | 3.870 | 1,292,488 | -0.32(-7.64%) |
Jul 06, 2020 | 4.250 | 4.250 | 4.130 | 4.190 | 739,043 | +0.07(+1.70%) |
Jul 02, 2020 | 4.240 | 4.255 | 4.080 | 4.120 | 785,600 | -0.02(-0.48%) |
Jul 01, 2020 | 4.370 | 4.410 | 4.130 | 4.140 | 839,429 | -0.20(-4.61%) |
Jun 30, 2020 | 4.260 | 4.380 | 4.220 | 4.340 | 774,021 | +0.04(+0.81%) |
Jun 29, 2020 | 4.200 | 4.320 | 4.105 | 4.305 | 1,173,323 | +0.17(+4.24%) |
Jun 26, 2020 | 4.220 | 4.250 | 4.070 | 4.130 | 1,554,600 | -0.13(-3.05%) |
Jun 25, 2020 | 4.170 | 4.260 | 4.100 | 4.260 | 1,891,958 | +0.04(+0.95%) |
Jun 24, 2020 | 4.360 | 4.450 | 4.110 | 4.220 | 1,278,680 | -0.19(-4.31%) |
Jun 23, 2020 | 4.450 | 4.490 | 4.330 | 4.410 | 889,791 | +0.01(+0.23%) |
Jun 22, 2020 | 4.260 | 4.420 | 4.190 | 4.400 | 765,261 | +0.15(+3.53%) |
Jun 19, 2020 | 4.390 | 4.435 | 4.240 | 4.250 | 2,172,900 | -0.08(-1.85%) |
Jun 18, 2020 | 4.250 | 4.420 | 4.240 | 4.330 | 1,013,128 | -0.04(-0.92%) |
Jun 17, 2020 | 4.710 | 4.750 | 4.350 | 4.370 | 1,189,148 | -0.23(-5.00%) |
Jun 16, 2020 | 4.550 | 4.830 | 4.520 | 4.600 | 1,350,856 | +0.32(+7.48%) |
Jun 15, 2020 | 4.220 | 4.360 | 4.110 | 4.280 | 1,452,554 | -0.22(-4.89%) |
Jun 12, 2020 | 4.400 | 4.600 | 4.245 | 4.500 | 2,164,500 | +0.28(+6.64%) |
Jun 11, 2020 | 4.460 | 4.594 | 4.200 | 4.220 | 1,669,301 | -0.39(-8.46%) |
Jun 10, 2020 | 4.750 | 4.800 | 4.550 | 4.610 | 1,776,383 | -0.13(-2.74%) |
Jun 09, 2020 | 5.060 | 5.060 | 4.715 | 4.740 | 2,085,607 | -0.33(-6.51%) |
Jun 08, 2020 | 5.200 | 5.360 | 5.010 | 5.070 | 2,268,116 | -0.03(-0.59%) |
Jun 05, 2020 | 4.730 | 5.260 | 4.670 | 5.100 | 3,817,700 | +0.99(+24.09%) |
Jun 04, 2020 | 4.100 | 4.440 | 4.090 | 4.110 | 1,796,277 | +0.00(+0.00%) |
Jun 03, 2020 | 4.020 | 4.210 | 3.970 | 4.110 | 2,032,216 | +0.21(+5.38%) |
Jun 02, 2020 | 3.770 | 4.070 | 3.700 | 3.900 | 2,325,064 | +0.33(+9.24%) |
Jun 01, 2020 | 3.320 | 3.615 | 3.310 | 3.570 | 1,267,257 | +0.27(+8.18%) |
May 29, 2020 | 3.400 | 3.450 | 3.240 | 3.300 | 1,281,900 | -0.17(-4.90%) |
May 28, 2020 | 3.600 | 3.660 | 3.460 | 3.470 | 1,210,713 | -0.10(-2.80%) |
May 27, 2020 | 3.470 | 3.600 | 3.375 | 3.570 | 1,095,434 | +0.22(+6.57%) |
May 26, 2020 | 3.470 | 3.550 | 3.335 | 3.350 | 1,204,488 | +0.03(+0.90%) |
May 22, 2020 | 3.260 | 3.330 | 3.130 | 3.320 | 742,800 | +0.08(+2.47%) |
May 21, 2020 | 3.240 | 3.320 | 3.180 | 3.240 | 585,432 | -0.02(-0.61%) |
May 20, 2020 | 3.200 | 3.280 | 3.120 | 3.260 | 2,829,579 | +0.15(+4.82%) |
May 19, 2020 | 3.180 | 3.250 | 3.050 | 3.110 | 1,146,963 | -0.08(-2.35%) |
May 18, 2020 | 2.990 | 3.260 | 2.990 | 3.185 | 2,968,846 | +0.29(+9.83%) |
May 15, 2020 | 2.910 | 2.960 | 2.850 | 2.900 | 775,600 | -0.02(-0.68%) |
May 14, 2020 | 3.010 | 3.020 | 2.740 | 2.920 | 1,573,495 | -0.10(-3.31%) |
May 13, 2020 | 3.220 | 3.410 | 2.980 | 3.020 | 2,339,172 | -0.30(-9.04%) |
May 12, 2020 | 3.300 | 3.620 | 3.250 | 3.320 | 2,564,041 | +0.11(+3.43%) |
May 11, 2020 | 3.290 | 3.310 | 3.120 | 3.210 | 1,964,827 | -0.16(-4.75%) |
May 08, 2020 | 3.240 | 3.370 | 3.190 | 3.370 | 1,363,200 | +0.17(+5.31%) |
May 07, 2020 | 3.130 | 3.250 | 3.110 | 3.200 | 1,119,949 | +0.13(+4.23%) |
May 06, 2020 | 3.210 | 3.280 | 3.070 | 3.070 | 809,206 | -0.11(-3.46%) |
May 05, 2020 | 3.250 | 3.400 | 3.140 | 3.180 | 1,910,131 | -0.01(-0.31%) |
May 04, 2020 | 3.100 | 3.240 | 2.950 | 3.190 | 954,519 | -0.01(-0.31%) |