Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.380 | 3.410 | 3.200 | 3.290 | 303,800 | -0.07(-2.08%) |
Jul 30, 2020 | 3.360 | 3.405 | 3.260 | 3.360 | 313,925 | +0.02(+0.60%) |
Jul 29, 2020 | 3.590 | 3.710 | 3.320 | 3.340 | 395,137 | -0.16(-4.57%) |
Jul 28, 2020 | 3.760 | 3.810 | 3.490 | 3.500 | 383,220 | -0.29(-7.65%) |
Jul 27, 2020 | 3.840 | 3.940 | 3.780 | 3.790 | 146,716 | -0.09(-2.32%) |
Jul 24, 2020 | 4.010 | 4.030 | 3.856 | 3.880 | 115,300 | -0.15(-3.72%) |
Jul 23, 2020 | 4.050 | 4.098 | 3.970 | 4.030 | 157,274 | -0.02(-0.49%) |
Jul 22, 2020 | 4.080 | 4.120 | 3.930 | 4.050 | 168,575 | -0.03(-0.74%) |
Jul 21, 2020 | 4.080 | 4.130 | 4.010 | 4.080 | 115,880 | +0.06(+1.49%) |
Jul 20, 2020 | 4.200 | 4.260 | 4.000 | 4.020 | 195,892 | -0.14(-3.37%) |
Jul 17, 2020 | 4.170 | 4.280 | 4.070 | 4.160 | 335,200 | -0.01(-0.24%) |
Jul 16, 2020 | 4.150 | 4.180 | 4.010 | 4.170 | 260,050 | -0.02(-0.48%) |
Jul 15, 2020 | 4.100 | 4.300 | 4.050 | 4.190 | 274,831 | +0.08(+1.95%) |
Jul 14, 2020 | 3.930 | 4.120 | 3.820 | 4.110 | 204,920 | +0.26(+6.75%) |
Jul 13, 2020 | 3.950 | 4.140 | 3.850 | 3.850 | 237,456 | -0.04(-1.03%) |
Jul 10, 2020 | 3.980 | 4.070 | 3.869 | 3.890 | 189,200 | -0.09(-2.26%) |
Jul 09, 2020 | 4.180 | 4.270 | 3.860 | 3.980 | 214,288 | -0.11(-2.69%) |
Jul 08, 2020 | 3.800 | 4.100 | 3.780 | 4.090 | 212,450 | +0.22(+5.68%) |
Jul 07, 2020 | 4.080 | 4.100 | 3.860 | 3.870 | 235,930 | -0.17(-4.21%) |
Jul 06, 2020 | 4.270 | 4.290 | 3.960 | 4.040 | 280,028 | -0.13(-3.12%) |
Jul 02, 2020 | 4.590 | 4.590 | 4.115 | 4.170 | 381,800 | -0.35(-7.74%) |
Jul 01, 2020 | 4.610 | 4.640 | 4.220 | 4.520 | 427,719 | +0.03(+0.67%) |
Jun 30, 2020 | 4.280 | 4.630 | 4.220 | 4.490 | 503,447 | +0.23(+5.40%) |
Jun 29, 2020 | 4.160 | 4.300 | 3.870 | 4.260 | 621,909 | +0.13(+3.15%) |
Jun 26, 2020 | 4.270 | 5.434 | 4.055 | 4.130 | 4,074,700 | -0.10(-2.36%) |
Jun 25, 2020 | 4.280 | 4.410 | 4.180 | 4.230 | 254,675 | -0.05(-1.17%) |
Jun 24, 2020 | 4.430 | 4.460 | 4.140 | 4.280 | 167,151 | -0.18(-4.04%) |
Jun 23, 2020 | 4.320 | 4.550 | 4.280 | 4.460 | 252,122 | +0.20(+4.69%) |
Jun 22, 2020 | 4.290 | 4.510 | 4.140 | 4.260 | 265,537 | -0.09(-2.07%) |
Jun 19, 2020 | 4.320 | 4.530 | 4.260 | 4.350 | 267,400 | +0.08(+1.87%) |
Jun 18, 2020 | 4.360 | 4.500 | 4.130 | 4.270 | 330,778 | -0.09(-2.06%) |
Jun 17, 2020 | 4.460 | 4.490 | 4.320 | 4.360 | 200,799 | -0.09(-2.02%) |
Jun 16, 2020 | 4.630 | 4.736 | 4.270 | 4.450 | 200,764 | -0.03(-0.67%) |
Jun 15, 2020 | 4.350 | 4.620 | 4.220 | 4.480 | 200,545 | +0.14(+3.23%) |
Jun 12, 2020 | 4.650 | 4.850 | 4.290 | 4.340 | 283,100 | -0.10(-2.25%) |
Jun 11, 2020 | 5.080 | 5.140 | 4.330 | 4.440 | 357,389 | -0.78(-14.94%) |
Jun 10, 2020 | 4.840 | 5.330 | 4.810 | 5.220 | 361,268 | +0.37(+7.63%) |
Jun 09, 2020 | 4.800 | 5.000 | 4.750 | 4.850 | 734,405 | -0.13(-2.61%) |
Jun 08, 2020 | 4.840 | 5.070 | 4.750 | 4.980 | 389,840 | +0.28(+5.96%) |
Jun 05, 2020 | 4.910 | 5.010 | 4.680 | 4.700 | 491,700 | -0.07(-1.47%) |
Jun 04, 2020 | 4.840 | 5.055 | 4.740 | 4.770 | 456,648 | -0.16(-3.25%) |
Jun 03, 2020 | 4.880 | 5.140 | 4.800 | 4.930 | 475,279 | +0.12(+2.49%) |
Jun 02, 2020 | 4.780 | 5.070 | 4.690 | 4.810 | 956,783 | +0.07(+1.48%) |
Jun 01, 2020 | 4.270 | 4.920 | 4.220 | 4.740 | 727,213 | +0.45(+10.49%) |
May 29, 2020 | 4.400 | 4.532 | 4.210 | 4.290 | 406,400 | -0.11(-2.50%) |
May 28, 2020 | 4.600 | 4.670 | 4.310 | 4.400 | 2,560,881 | -0.15(-3.30%) |
May 27, 2020 | 4.920 | 4.960 | 4.490 | 4.550 | 344,308 | -0.22(-4.61%) |
May 26, 2020 | 4.990 | 5.240 | 4.760 | 4.770 | 448,127 | -0.35(-6.84%) |
May 22, 2020 | 4.580 | 5.210 | 4.550 | 5.120 | 611,300 | +0.59(+13.02%) |
May 21, 2020 | 4.480 | 4.710 | 4.200 | 4.530 | 417,592 | +0.13(+2.95%) |
May 20, 2020 | 5.000 | 5.140 | 4.270 | 4.400 | 1,138,284 | -0.15(-3.30%) |
May 19, 2020 | 4.970 | 5.050 | 4.550 | 4.550 | 135,472 | -0.46(-9.18%) |
May 18, 2020 | 5.000 | 5.255 | 4.990 | 5.010 | 215,272 | +0.19(+3.94%) |
May 15, 2020 | 4.680 | 5.100 | 4.600 | 4.820 | 218,100 | +0.13(+2.77%) |
May 14, 2020 | 4.710 | 4.850 | 4.600 | 4.690 | 177,219 | -0.17(-3.50%) |
May 13, 2020 | 5.260 | 5.260 | 4.610 | 4.860 | 592,181 | -0.44(-8.30%) |
May 12, 2020 | 4.940 | 5.390 | 4.860 | 5.300 | 257,122 | +0.40(+8.16%) |
May 11, 2020 | 4.910 | 4.973 | 4.610 | 4.900 | 665,648 | -0.14(-2.78%) |
May 08, 2020 | 4.500 | 5.150 | 4.380 | 5.040 | 288,900 | +0.51(+11.26%) |
May 07, 2020 | 4.900 | 4.900 | 4.510 | 4.530 | 127,406 | -0.26(-5.43%) |
May 06, 2020 | 4.740 | 4.910 | 4.700 | 4.790 | 93,508 | +0.01(+0.21%) |
May 05, 2020 | 5.230 | 5.290 | 4.700 | 4.780 | 142,914 | -0.46(-8.78%) |
May 04, 2020 | 4.830 | 5.270 | 4.620 | 5.240 | 182,214 | +0.39(+8.04%) |