Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.800 | 3.810 | 3.590 | 3.650 | 210,200 | -0.16(-4.20%) |
Jul 30, 2020 | 3.850 | 3.900 | 3.710 | 3.810 | 159,616 | -0.06(-1.55%) |
Jul 29, 2020 | 3.920 | 3.930 | 3.800 | 3.870 | 183,263 | -0.01(-0.26%) |
Jul 28, 2020 | 3.840 | 4.010 | 3.840 | 3.880 | 135,018 | +0.00(+0.00%) |
Jul 27, 2020 | 3.860 | 3.930 | 3.770 | 3.880 | 219,404 | +0.03(+0.78%) |
Jul 24, 2020 | 4.100 | 4.140 | 3.810 | 3.850 | 190,100 | -0.24(-5.87%) |
Jul 23, 2020 | 4.120 | 4.330 | 4.034 | 4.090 | 163,204 | -0.01(-0.24%) |
Jul 22, 2020 | 3.920 | 4.120 | 3.900 | 4.100 | 219,579 | +0.16(+4.06%) |
Jul 21, 2020 | 3.980 | 4.030 | 3.840 | 3.940 | 326,326 | +0.01(+0.25%) |
Jul 20, 2020 | 3.860 | 3.990 | 3.840 | 3.930 | 287,463 | +0.10(+2.61%) |
Jul 17, 2020 | 3.630 | 3.860 | 3.610 | 3.830 | 182,800 | +0.19(+5.22%) |
Jul 16, 2020 | 3.790 | 3.790 | 3.600 | 3.640 | 129,917 | -0.11(-3.06%) |
Jul 15, 2020 | 3.570 | 3.785 | 3.540 | 3.755 | 210,944 | +0.21(+5.77%) |
Jul 14, 2020 | 3.530 | 3.550 | 3.310 | 3.550 | 125,317 | +0.05(+1.43%) |
Jul 13, 2020 | 3.770 | 3.770 | 3.500 | 3.500 | 151,536 | -0.25(-6.67%) |
Jul 10, 2020 | 3.760 | 3.790 | 3.740 | 3.750 | 100,700 | +0.01(+0.27%) |
Jul 09, 2020 | 3.730 | 3.790 | 3.610 | 3.740 | 210,299 | +0.01(+0.27%) |
Jul 08, 2020 | 3.820 | 3.850 | 3.650 | 3.730 | 776,925 | -0.09(-2.36%) |
Jul 07, 2020 | 3.840 | 3.925 | 3.780 | 3.820 | 123,027 | -0.06(-1.55%) |
Jul 06, 2020 | 3.730 | 3.900 | 3.650 | 3.880 | 225,481 | +0.21(+5.72%) |
Jul 02, 2020 | 3.720 | 3.810 | 3.640 | 3.670 | 174,700 | +0.01(+0.27%) |
Jul 01, 2020 | 3.680 | 3.740 | 3.557 | 3.660 | 160,601 | -0.03(-0.81%) |
Jun 30, 2020 | 3.730 | 3.770 | 3.640 | 3.690 | 173,359 | -0.06(-1.60%) |
Jun 29, 2020 | 3.860 | 3.960 | 3.580 | 3.750 | 391,543 | -0.15(-3.85%) |
Jun 26, 2020 | 3.920 | 4.450 | 3.810 | 3.900 | 4,361,600 | -0.07(-1.76%) |
Jun 25, 2020 | 3.970 | 4.050 | 3.830 | 3.970 | 394,934 | -0.03(-0.75%) |
Jun 24, 2020 | 3.940 | 4.050 | 3.872 | 4.000 | 255,009 | +0.09(+2.30%) |
Jun 23, 2020 | 3.950 | 4.048 | 3.870 | 3.910 | 197,354 | -0.02(-0.51%) |
Jun 22, 2020 | 4.000 | 4.050 | 3.900 | 3.930 | 184,111 | -0.07(-1.75%) |
Jun 19, 2020 | 4.020 | 4.080 | 3.860 | 4.000 | 323,100 | +0.06(+1.52%) |
Jun 18, 2020 | 3.890 | 4.180 | 3.810 | 3.940 | 248,216 | +0.05(+1.29%) |
Jun 17, 2020 | 3.900 | 3.990 | 3.800 | 3.890 | 135,071 | +0.02(+0.52%) |
Jun 16, 2020 | 3.870 | 4.000 | 3.760 | 3.870 | 230,924 | +0.06(+1.57%) |
Jun 15, 2020 | 3.600 | 3.855 | 3.600 | 3.810 | 273,384 | +0.14(+3.81%) |
Jun 12, 2020 | 3.450 | 3.755 | 3.450 | 3.670 | 140,400 | +0.33(+9.88%) |
Jun 11, 2020 | 3.640 | 3.685 | 3.340 | 3.340 | 185,496 | -0.39(-10.46%) |
Jun 10, 2020 | 3.670 | 3.840 | 3.610 | 3.730 | 187,232 | +0.08(+2.19%) |
Jun 09, 2020 | 3.540 | 3.700 | 3.510 | 3.650 | 113,922 | +0.07(+1.96%) |
Jun 08, 2020 | 3.540 | 3.760 | 3.540 | 3.580 | 151,174 | +0.05(+1.42%) |
Jun 05, 2020 | 3.450 | 3.740 | 3.450 | 3.530 | 262,000 | -0.10(-2.75%) |
Jun 04, 2020 | 3.620 | 3.730 | 3.510 | 3.630 | 185,859 | -0.05(-1.36%) |
Jun 03, 2020 | 3.730 | 3.790 | 3.650 | 3.680 | 151,371 | -0.03(-0.81%) |
Jun 02, 2020 | 3.680 | 3.790 | 3.620 | 3.710 | 156,972 | +0.02(+0.54%) |
Jun 01, 2020 | 3.610 | 3.800 | 3.550 | 3.690 | 183,749 | +0.07(+1.93%) |
May 29, 2020 | 3.570 | 3.650 | 3.370 | 3.620 | 158,300 | +0.04(+1.12%) |
May 28, 2020 | 3.640 | 3.680 | 3.520 | 3.580 | 191,059 | -0.05(-1.38%) |
May 27, 2020 | 3.600 | 3.680 | 3.350 | 3.630 | 181,584 | +0.06(+1.68%) |
May 26, 2020 | 3.750 | 3.750 | 3.530 | 3.570 | 277,084 | -0.05(-1.38%) |
May 22, 2020 | 3.540 | 3.625 | 3.460 | 3.620 | 274,400 | +0.10(+2.84%) |
May 21, 2020 | 3.490 | 3.570 | 3.350 | 3.520 | 239,027 | -0.02(-0.56%) |
May 20, 2020 | 3.440 | 3.560 | 3.360 | 3.540 | 322,109 | +0.15(+4.42%) |
May 19, 2020 | 3.220 | 3.450 | 3.200 | 3.390 | 320,236 | +0.19(+5.94%) |
May 18, 2020 | 3.060 | 3.250 | 3.010 | 3.200 | 336,386 | +0.21(+7.02%) |
May 15, 2020 | 2.890 | 3.070 | 2.860 | 2.990 | 146,700 | +0.07(+2.40%) |
May 14, 2020 | 3.070 | 3.120 | 2.820 | 2.920 | 290,261 | -0.28(-8.75%) |
May 13, 2020 | 3.290 | 3.380 | 3.020 | 3.200 | 357,160 | -0.05(-1.54%) |
May 12, 2020 | 3.390 | 3.600 | 3.250 | 3.250 | 411,404 | -0.12(-3.56%) |
May 11, 2020 | 3.210 | 3.460 | 3.200 | 3.370 | 309,393 | +0.15(+4.66%) |
May 08, 2020 | 3.080 | 3.300 | 3.080 | 3.220 | 291,800 | +0.13(+4.21%) |
May 07, 2020 | 3.090 | 3.130 | 3.020 | 3.090 | 199,118 | +0.06(+1.98%) |
May 06, 2020 | 3.120 | 3.130 | 2.930 | 3.030 | 320,162 | +0.04(+1.34%) |
May 05, 2020 | 2.980 | 3.050 | 2.890 | 2.990 | 321,635 | +0.07(+2.40%) |
May 04, 2020 | 2.740 | 2.970 | 2.740 | 2.920 | 280,352 | +0.15(+5.42%) |