Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.493 | 4.563 | 4.377 | 4.474 | 635,516 | -0.05(-1.13%) |
Jul 30, 2020 | 4.557 | 4.575 | 4.381 | 4.525 | 578,172 | -0.10(-2.22%) |
Jul 29, 2020 | 4.352 | 4.673 | 4.300 | 4.628 | 1,684,891 | +0.50(+12.13%) |
Jul 28, 2020 | 4.133 | 4.178 | 4.069 | 4.127 | 468,450 | +0.00(+0.00%) |
Jul 27, 2020 | 3.973 | 4.146 | 3.883 | 4.127 | 547,030 | +0.13(+3.38%) |
Jul 24, 2020 | 3.870 | 4.011 | 3.851 | 3.992 | 575,532 | +0.08(+2.13%) |
Jul 23, 2020 | 3.813 | 3.922 | 3.768 | 3.909 | 452,173 | +0.08(+2.18%) |
Jul 22, 2020 | 3.999 | 3.999 | 3.768 | 3.825 | 816,697 | -0.20(-4.94%) |
Jul 21, 2020 | 4.050 | 4.111 | 3.851 | 4.024 | 842,519 | -0.04(-1.03%) |
Jul 20, 2020 | 4.076 | 4.082 | 3.922 | 4.066 | 534,419 | -0.05(-1.32%) |
Jul 17, 2020 | 4.127 | 4.186 | 4.031 | 4.121 | 489,685 | +0.02(+0.47%) |
Jul 16, 2020 | 4.089 | 4.185 | 4.018 | 4.101 | 439,508 | +0.01(+0.16%) |
Jul 15, 2020 | 4.069 | 4.140 | 3.967 | 4.095 | 821,372 | +0.08(+2.08%) |
Jul 14, 2020 | 4.044 | 4.044 | 3.787 | 4.011 | 773,234 | -0.01(-0.32%) |
Jul 13, 2020 | 4.114 | 4.185 | 3.973 | 4.024 | 597,745 | -0.04(-1.10%) |
Jul 10, 2020 | 4.031 | 4.121 | 3.825 | 4.069 | 1,087,810 | +0.03(+0.80%) |
Jul 09, 2020 | 4.281 | 4.326 | 4.024 | 4.037 | 665,017 | -0.26(-5.98%) |
Jul 08, 2020 | 4.275 | 4.422 | 4.243 | 4.294 | 549,873 | -0.01(-0.30%) |
Jul 07, 2020 | 4.397 | 4.397 | 4.153 | 4.307 | 1,027,558 | -0.21(-4.69%) |
Jul 06, 2020 | 4.442 | 4.525 | 4.352 | 4.519 | 1,458,491 | +0.34(+8.14%) |
Jul 02, 2020 | 4.275 | 4.339 | 4.133 | 4.178 | 877,477 | +0.01(+0.23%) |
Jul 01, 2020 | 4.236 | 4.332 | 4.127 | 4.169 | 625,682 | -0.07(-1.59%) |
Jun 30, 2020 | 4.217 | 4.287 | 4.050 | 4.236 | 1,065,983 | +0.00(+0.00%) |
Jun 29, 2020 | 4.204 | 4.365 | 4.159 | 4.236 | 635,455 | +0.08(+1.85%) |
Jun 26, 2020 | 4.416 | 4.416 | 4.095 | 4.159 | 758,911 | -0.21(-4.85%) |
Jun 25, 2020 | 4.390 | 4.506 | 4.268 | 4.371 | 528,605 | -0.04(-0.87%) |
Jun 24, 2020 | 4.570 | 4.615 | 4.365 | 4.409 | 820,833 | -0.18(-3.92%) |
Jun 23, 2020 | 4.724 | 4.782 | 4.544 | 4.589 | 1,091,218 | +0.00(+0.00%) |
Jun 22, 2020 | 4.660 | 4.769 | 4.496 | 4.589 | 1,065,215 | -0.11(-2.26%) |
Jun 19, 2020 | 5.026 | 5.051 | 4.678 | 4.695 | 1,551,009 | -0.30(-5.98%) |
Jun 18, 2020 | 4.621 | 5.135 | 4.570 | 4.994 | 2,900,046 | +0.44(+9.58%) |
Jun 17, 2020 | 4.519 | 4.718 | 4.519 | 4.557 | 1,169,536 | +0.11(+2.45%) |
Jun 16, 2020 | 4.493 | 4.730 | 4.287 | 4.448 | 1,355,319 | +0.15(+3.43%) |
Jun 15, 2020 | 4.005 | 4.438 | 3.979 | 4.300 | 805,549 | +0.16(+3.88%) |
Jun 12, 2020 | 4.089 | 4.281 | 4.018 | 4.140 | 1,507,696 | +0.17(+4.20%) |
Jun 11, 2020 | 4.114 | 4.318 | 3.954 | 3.973 | 1,432,684 | -0.28(-6.64%) |
Jun 10, 2020 | 4.371 | 4.461 | 4.089 | 4.255 | 1,443,244 | -0.01(-0.30%) |
Jun 09, 2020 | 4.332 | 4.345 | 4.095 | 4.268 | 935,159 | -0.13(-2.92%) |
Jun 08, 2020 | 4.409 | 4.531 | 4.300 | 4.397 | 947,648 | +0.08(+1.78%) |
Jun 05, 2020 | 4.352 | 4.384 | 4.127 | 4.320 | 1,323,694 | +0.26(+6.49%) |
Jun 04, 2020 | 4.024 | 4.079 | 3.761 | 4.056 | 1,306,573 | +0.08(+2.10%) |
Jun 03, 2020 | 3.581 | 4.005 | 3.537 | 3.973 | 2,049,805 | +0.52(+15.06%) |
Jun 02, 2020 | 3.453 | 3.562 | 3.338 | 3.453 | 1,443,275 | +0.05(+1.51%) |
Jun 01, 2020 | 3.280 | 3.460 | 3.196 | 3.402 | 1,295,769 | +0.13(+4.13%) |
May 29, 2020 | 3.248 | 3.460 | 3.158 | 3.267 | 1,075,345 | +0.02(+0.59%) |
May 28, 2020 | 3.376 | 3.427 | 3.196 | 3.248 | 1,375,808 | -0.08(-2.50%) |
May 27, 2020 | 3.216 | 3.357 | 3.119 | 3.331 | 1,524,767 | -0.05(-1.52%) |
May 26, 2020 | 3.363 | 3.569 | 3.357 | 3.382 | 858,357 | +0.12(+3.54%) |
May 22, 2020 | 3.338 | 3.354 | 3.158 | 3.267 | 637,853 | -0.07(-2.12%) |
May 21, 2020 | 3.498 | 3.530 | 3.286 | 3.338 | 766,946 | -0.15(-4.24%) |
May 20, 2020 | 3.235 | 3.614 | 3.209 | 3.485 | 1,120,022 | +0.26(+8.17%) |
May 19, 2020 | 3.273 | 3.316 | 3.145 | 3.222 | 680,702 | -0.03(-0.79%) |
May 18, 2020 | 2.933 | 3.331 | 2.901 | 3.248 | 1,220,045 | +0.42(+15.00%) |
May 15, 2020 | 2.792 | 2.959 | 2.715 | 2.824 | 783,995 | +0.04(+1.62%) |
May 14, 2020 | 2.567 | 2.798 | 2.535 | 2.779 | 1,011,753 | +0.26(+10.46%) |
May 13, 2020 | 2.766 | 2.821 | 2.478 | 2.516 | 1,477,104 | -0.24(-8.84%) |
May 12, 2020 | 2.978 | 2.997 | 2.760 | 2.760 | 1,452,503 | -0.19(-6.32%) |
May 11, 2020 | 3.158 | 3.158 | 2.869 | 2.946 | 1,187,325 | -0.24(-7.46%) |
May 08, 2020 | 3.164 | 3.280 | 3.113 | 3.184 | 698,616 | +0.04(+1.22%) |
May 07, 2020 | 3.132 | 3.241 | 3.042 | 3.145 | 565,494 | +0.06(+2.08%) |
May 06, 2020 | 3.151 | 3.151 | 2.888 | 3.081 | 1,291,458 | -0.03(-1.03%) |
May 05, 2020 | 3.338 | 3.389 | 3.087 | 3.113 | 1,081,521 | -0.21(-6.37%) |
May 04, 2020 | 3.460 | 3.562 | 3.228 | 3.325 | 803,985 | -0.15(-4.25%) |