Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.422 | 4.630 | 4.311 | 4.415 | 858,758 | -0.05(-1.02%) |
Jul 30, 2020 | 4.318 | 4.539 | 4.298 | 4.461 | 730,463 | +0.01(+0.15%) |
Jul 29, 2020 | 4.435 | 4.500 | 4.363 | 4.454 | 591,617 | -0.02(-0.44%) |
Jul 28, 2020 | 4.324 | 4.519 | 4.318 | 4.474 | 751,524 | +0.16(+3.77%) |
Jul 27, 2020 | 4.370 | 4.396 | 4.246 | 4.311 | 950,683 | -0.06(-1.34%) |
Jul 24, 2020 | 4.383 | 4.519 | 4.370 | 4.370 | 901,819 | -0.12(-2.61%) |
Jul 23, 2020 | 4.487 | 4.662 | 4.454 | 4.487 | 967,948 | -0.08(-1.71%) |
Jul 22, 2020 | 4.279 | 4.571 | 4.272 | 4.565 | 956,170 | +0.21(+4.78%) |
Jul 21, 2020 | 4.201 | 4.402 | 4.201 | 4.357 | 820,203 | +0.15(+3.55%) |
Jul 20, 2020 | 4.227 | 4.409 | 4.136 | 4.207 | 821,347 | -0.14(-3.14%) |
Jul 17, 2020 | 4.318 | 4.402 | 4.233 | 4.344 | 1,003,935 | +0.01(+0.30%) |
Jul 16, 2020 | 4.337 | 4.474 | 4.233 | 4.331 | 691,815 | -0.14(-3.20%) |
Jul 15, 2020 | 4.227 | 4.552 | 4.207 | 4.474 | 1,251,061 | +0.40(+9.90%) |
Jul 14, 2020 | 4.142 | 4.220 | 4.031 | 4.071 | 845,894 | -0.08(-2.03%) |
Jul 13, 2020 | 4.253 | 4.292 | 4.097 | 4.155 | 1,158,912 | -0.08(-1.99%) |
Jul 10, 2020 | 4.031 | 4.246 | 3.966 | 4.240 | 783,094 | +0.17(+4.15%) |
Jul 09, 2020 | 4.201 | 4.253 | 3.960 | 4.071 | 1,918,178 | -0.19(-4.43%) |
Jul 08, 2020 | 4.285 | 4.331 | 4.110 | 4.259 | 1,913,709 | -0.03(-0.61%) |
Jul 07, 2020 | 4.324 | 4.402 | 4.201 | 4.285 | 1,595,327 | -0.17(-3.80%) |
Jul 06, 2020 | 4.480 | 4.578 | 4.337 | 4.454 | 1,022,448 | +0.08(+1.78%) |
Jul 02, 2020 | 4.617 | 4.698 | 4.337 | 4.376 | 1,404,710 | -0.10(-2.32%) |
Jul 01, 2020 | 4.656 | 4.922 | 4.435 | 4.480 | 1,760,266 | -0.19(-4.04%) |
Jun 30, 2020 | 4.740 | 4.812 | 4.535 | 4.669 | 1,318,571 | -0.10(-2.18%) |
Jun 29, 2020 | 4.422 | 4.779 | 4.376 | 4.773 | 1,349,793 | +0.20(+4.41%) |
Jun 26, 2020 | 4.474 | 4.584 | 4.350 | 4.571 | 2,663,782 | -0.05(-1.13%) |
Jun 25, 2020 | 4.220 | 4.623 | 4.220 | 4.623 | 1,452,235 | +0.26(+5.96%) |
Jun 24, 2020 | 4.636 | 4.643 | 4.227 | 4.363 | 1,982,405 | -0.43(-8.96%) |
Jun 23, 2020 | 4.389 | 4.812 | 4.389 | 4.792 | 1,803,780 | +0.37(+8.38%) |
Jun 22, 2020 | 4.532 | 4.552 | 4.279 | 4.422 | 1,536,544 | -0.15(-3.27%) |
Jun 19, 2020 | 4.643 | 4.727 | 4.435 | 4.571 | 3,376,133 | -0.08(-1.82%) |
Jun 18, 2020 | 4.604 | 4.838 | 4.526 | 4.656 | 2,059,965 | -0.08(-1.65%) |
Jun 17, 2020 | 4.747 | 4.831 | 4.532 | 4.734 | 1,422,271 | +0.00(+0.00%) |
Jun 16, 2020 | 5.078 | 5.137 | 4.558 | 4.734 | 2,195,969 | +0.03(+0.69%) |
Jun 15, 2020 | 4.116 | 5.052 | 4.077 | 4.701 | 3,503,867 | +0.16(+3.43%) |
Jun 12, 2020 | 4.571 | 4.604 | 4.084 | 4.545 | 2,695,001 | +0.47(+11.48%) |
Jun 11, 2020 | 4.285 | 4.682 | 4.071 | 4.077 | 3,746,101 | -0.81(-16.51%) |
Jun 10, 2020 | 5.397 | 5.397 | 4.591 | 4.883 | 3,878,948 | -0.36(-6.82%) |
Jun 09, 2020 | 5.852 | 6.067 | 5.176 | 5.241 | 5,297,310 | -0.97(-15.60%) |
Jun 08, 2020 | 5.683 | 6.229 | 5.384 | 6.210 | 5,992,959 | +1.30(+26.49%) |
Jun 05, 2020 | 4.935 | 5.241 | 4.747 | 4.909 | 4,619,211 | +0.67(+15.80%) |
Jun 04, 2020 | 3.960 | 4.500 | 3.921 | 4.240 | 5,942,107 | +0.50(+13.39%) |
Jun 03, 2020 | 3.446 | 3.895 | 3.446 | 3.739 | 3,787,997 | +0.47(+14.54%) |
Jun 02, 2020 | 3.446 | 3.615 | 3.264 | 3.264 | 3,215,865 | -0.10(-2.90%) |
Jun 01, 2020 | 3.251 | 3.424 | 3.180 | 3.362 | 1,779,089 | +0.16(+5.08%) |
May 29, 2020 | 3.316 | 3.382 | 3.167 | 3.199 | 2,426,177 | -0.12(-3.72%) |
May 28, 2020 | 3.472 | 3.530 | 3.290 | 3.323 | 1,880,063 | -0.15(-4.31%) |
May 27, 2020 | 3.609 | 3.609 | 3.232 | 3.472 | 2,690,057 | +0.03(+0.95%) |
May 26, 2020 | 3.472 | 3.518 | 3.336 | 3.440 | 2,946,797 | +0.14(+4.13%) |
May 22, 2020 | 3.303 | 3.323 | 3.160 | 3.303 | 1,391,176 | -0.03(-0.78%) |
May 21, 2020 | 3.323 | 3.433 | 3.206 | 3.329 | 1,652,307 | -0.02(-0.58%) |
May 20, 2020 | 3.212 | 3.427 | 3.205 | 3.349 | 1,830,450 | +0.22(+7.07%) |
May 19, 2020 | 3.121 | 3.359 | 2.939 | 3.128 | 1,800,717 | -0.03(-0.82%) |
May 18, 2020 | 3.160 | 3.297 | 3.004 | 3.154 | 2,814,123 | +0.16(+5.21%) |
May 15, 2020 | 2.985 | 3.030 | 2.868 | 2.998 | 5,143,324 | -0.05(-1.50%) |
May 14, 2020 | 2.738 | 3.050 | 2.536 | 3.043 | 3,018,479 | +0.22(+7.83%) |
May 13, 2020 | 3.160 | 3.173 | 2.731 | 2.822 | 3,637,435 | -0.41(-12.68%) |
May 12, 2020 | 3.167 | 3.713 | 2.972 | 3.232 | 7,732,460 | +0.35(+12.19%) |
May 11, 2020 | 2.926 | 2.939 | 2.764 | 2.881 | 2,583,454 | -0.05(-1.56%) |
May 08, 2020 | 2.978 | 3.024 | 2.829 | 2.926 | 3,090,700 | -0.01(-0.22%) |
May 07, 2020 | 2.861 | 3.050 | 2.829 | 2.933 | 3,206,682 | +0.10(+3.44%) |
May 06, 2020 | 2.946 | 3.050 | 2.764 | 2.835 | 3,218,658 | -0.06(-2.02%) |
May 05, 2020 | 3.076 | 3.303 | 2.868 | 2.894 | 3,031,871 | -0.04(-1.33%) |
May 04, 2020 | 2.783 | 2.972 | 2.712 | 2.933 | 2,380,184 | -0.08(-2.59%) |