Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.550 | 3.610 | 3.410 | 3.490 | 28,700 | -0.10(-2.79%) |
Jul 30, 2020 | 3.620 | 3.850 | 3.510 | 3.590 | 57,867 | +0.08(+2.28%) |
Jul 29, 2020 | 3.690 | 3.690 | 3.490 | 3.510 | 10,256 | -0.01(-0.28%) |
Jul 28, 2020 | 3.510 | 3.610 | 3.510 | 3.520 | 6,137 | -0.01(-0.28%) |
Jul 27, 2020 | 3.510 | 3.780 | 3.510 | 3.530 | 12,632 | +0.01(+0.28%) |
Jul 24, 2020 | 3.770 | 3.770 | 3.400 | 3.520 | 20,600 | -0.08(-2.22%) |
Jul 23, 2020 | 3.850 | 3.850 | 3.550 | 3.600 | 24,162 | -0.17(-4.51%) |
Jul 22, 2020 | 3.510 | 3.850 | 3.500 | 3.770 | 35,024 | +0.22(+6.20%) |
Jul 21, 2020 | 3.640 | 3.680 | 3.520 | 3.550 | 17,061 | -0.08(-2.20%) |
Jul 20, 2020 | 3.620 | 3.850 | 3.566 | 3.630 | 25,742 | -0.01(-0.27%) |
Jul 17, 2020 | 3.680 | 3.839 | 3.570 | 3.640 | 26,300 | -0.12(-3.19%) |
Jul 16, 2020 | 3.450 | 4.230 | 3.450 | 3.760 | 218,811 | +0.22(+6.21%) |
Jul 15, 2020 | 3.470 | 3.610 | 3.400 | 3.540 | 18,254 | +0.07(+2.02%) |
Jul 14, 2020 | 3.390 | 3.510 | 3.390 | 3.470 | 12,695 | +0.00(+0.00%) |
Jul 13, 2020 | 3.620 | 3.780 | 3.380 | 3.470 | 35,299 | -0.14(-3.88%) |
Jul 10, 2020 | 3.850 | 3.850 | 3.530 | 3.610 | 22,900 | -0.15(-3.99%) |
Jul 09, 2020 | 3.740 | 3.890 | 3.670 | 3.760 | 14,723 | -0.07(-1.83%) |
Jul 08, 2020 | 3.750 | 3.840 | 3.660 | 3.830 | 25,437 | +0.01(+0.26%) |
Jul 07, 2020 | 3.670 | 3.880 | 3.670 | 3.820 | 16,816 | +0.06(+1.60%) |
Jul 06, 2020 | 3.700 | 3.860 | 3.610 | 3.760 | 47,249 | +0.00(+0.00%) |
Jul 02, 2020 | 3.670 | 4.000 | 3.570 | 3.760 | 53,300 | +0.04(+1.08%) |
Jul 01, 2020 | 3.600 | 3.800 | 3.480 | 3.720 | 47,151 | +0.03(+0.81%) |
Jun 30, 2020 | 3.450 | 3.850 | 3.380 | 3.690 | 92,879 | +0.19(+5.43%) |
Jun 29, 2020 | 3.800 | 4.000 | 3.300 | 3.500 | 95,578 | -0.35(-9.09%) |
Jun 26, 2020 | 4.300 | 4.310 | 3.700 | 3.850 | 66,600 | -0.49(-11.29%) |
Jun 25, 2020 | 3.910 | 4.380 | 3.910 | 4.340 | 84,126 | +0.44(+11.28%) |
Jun 24, 2020 | 4.540 | 4.560 | 3.870 | 3.900 | 113,380 | -0.73(-15.77%) |
Jun 23, 2020 | 4.770 | 4.950 | 4.560 | 4.630 | 89,440 | -0.25(-5.12%) |
Jun 22, 2020 | 4.920 | 5.240 | 4.760 | 4.880 | 74,089 | -0.37(-7.05%) |
Jun 19, 2020 | 5.530 | 5.755 | 4.780 | 5.250 | 207,200 | -0.70(-11.76%) |
Jun 18, 2020 | 5.100 | 6.130 | 4.830 | 5.950 | 460,143 | +0.45(+8.18%) |
Jun 17, 2020 | 8.000 | 13.31 | 5.280 | 5.500 | 4,573,632 | +1.10(+25.00%) |
Jun 16, 2020 | 4.060 | 4.530 | 3.890 | 4.400 | 654,339 | +0.26(+6.28%) |
Jun 15, 2020 | 4.000 | 4.680 | 3.600 | 4.140 | 364,354 | +0.28(+7.27%) |
Jun 12, 2020 | 3.580 | 4.090 | 3.500 | 3.859 | 119,700 | +0.38(+10.90%) |
Jun 11, 2020 | 4.060 | 4.100 | 3.460 | 3.480 | 175,875 | -0.32(-8.42%) |
Jun 10, 2020 | 3.530 | 4.400 | 3.530 | 3.800 | 364,844 | +0.23(+6.44%) |
Jun 09, 2020 | 3.420 | 3.670 | 3.420 | 3.570 | 37,549 | +0.06(+1.71%) |
Jun 08, 2020 | 3.480 | 3.700 | 3.430 | 3.510 | 54,062 | +0.03(+0.86%) |
Jun 05, 2020 | 3.850 | 3.850 | 3.300 | 3.480 | 190,700 | -0.46(-11.68%) |
Jun 04, 2020 | 3.750 | 4.400 | 3.600 | 3.940 | 393,283 | +0.35(+9.75%) |
Jun 03, 2020 | 3.500 | 3.720 | 3.230 | 3.590 | 242,471 | +0.09(+2.57%) |
Jun 02, 2020 | 3.810 | 3.840 | 3.440 | 3.500 | 142,875 | -0.15(-4.11%) |
Jun 01, 2020 | 3.575 | 4.150 | 3.560 | 3.650 | 56,914 | +0.05(+1.39%) |
May 29, 2020 | 3.720 | 3.720 | 3.550 | 3.600 | 9,300 | -0.11(-2.96%) |
May 28, 2020 | 3.800 | 4.370 | 3.600 | 3.710 | 113,853 | -0.05(-1.33%) |
May 27, 2020 | 3.530 | 3.960 | 3.380 | 3.760 | 90,277 | +0.19(+5.32%) |
May 26, 2020 | 3.370 | 3.570 | 3.300 | 3.570 | 29,383 | +0.21(+6.22%) |
May 22, 2020 | 3.300 | 3.490 | 3.210 | 3.361 | 10,000 | -0.05(-1.44%) |
May 21, 2020 | 3.510 | 3.650 | 3.090 | 3.410 | 31,305 | -0.11(-3.12%) |
May 20, 2020 | 3.400 | 3.600 | 3.400 | 3.520 | 37,518 | +0.13(+3.83%) |
May 19, 2020 | 3.280 | 3.540 | 3.260 | 3.390 | 29,072 | -0.13(-3.83%) |
May 18, 2020 | 3.390 | 3.630 | 3.200 | 3.525 | 36,937 | +0.31(+9.81%) |
May 15, 2020 | 3.450 | 3.500 | 3.121 | 3.210 | 59,600 | -0.30(-8.55%) |
May 14, 2020 | 3.730 | 3.920 | 3.300 | 3.510 | 91,554 | +0.13(+3.85%) |
May 13, 2020 | 3.240 | 3.890 | 3.040 | 3.380 | 170,857 | +0.23(+7.30%) |
May 12, 2020 | 3.340 | 3.410 | 3.150 | 3.150 | 5,898 | -0.12(-3.82%) |
May 11, 2020 | 3.380 | 3.410 | 3.130 | 3.275 | 12,383 | -0.12(-3.68%) |
May 08, 2020 | 3.250 | 3.500 | 3.250 | 3.400 | 10,100 | +0.06(+1.80%) |
May 07, 2020 | 3.020 | 3.780 | 3.000 | 3.340 | 52,513 | -0.01(-0.30%) |
May 06, 2020 | 3.610 | 4.200 | 3.100 | 3.350 | 145,752 | -0.26(-7.20%) |
May 05, 2020 | 3.240 | 3.700 | 3.100 | 3.610 | 108,256 | +0.47(+14.97%) |
May 04, 2020 | 3.270 | 3.363 | 2.930 | 3.140 | 23,532 | +0.02(+0.64%) |