Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.024 | 4.084 | 3.776 | 3.776 | 16,583 | -0.33(-7.93%) |
Jul 30, 2020 | 4.084 | 4.110 | 3.965 | 4.102 | 47,494 | +0.01(+0.21%) |
Jul 29, 2020 | 4.016 | 4.110 | 4.007 | 4.093 | 18,772 | +0.07(+1.70%) |
Jul 28, 2020 | 3.999 | 4.059 | 3.896 | 4.024 | 28,407 | +0.00(+0.00%) |
Jul 27, 2020 | 4.024 | 4.029 | 3.982 | 4.024 | 10,196 | +0.04(+1.12%) |
Jul 24, 2020 | 4.067 | 4.067 | 3.965 | 3.980 | 3,036 | -0.09(-2.15%) |
Jul 23, 2020 | 4.053 | 4.067 | 4.003 | 4.067 | 1,220 | +0.00(+0.00%) |
Jul 22, 2020 | 4.065 | 4.110 | 4.065 | 4.067 | 16,178 | -0.04(-1.04%) |
Jul 21, 2020 | 4.110 | 4.213 | 4.110 | 4.110 | 3,989 | -0.15(-3.42%) |
Jul 20, 2020 | 4.007 | 4.264 | 3.990 | 4.256 | 12,748 | +0.15(+3.54%) |
Jul 17, 2020 | 4.111 | 4.161 | 4.024 | 4.110 | 2,102 | +0.00(+0.00%) |
Jul 16, 2020 | 3.982 | 4.188 | 3.965 | 4.110 | 98,125 | -0.02(-0.42%) |
Jul 15, 2020 | 3.900 | 4.281 | 3.849 | 4.127 | 32,969 | +0.20(+5.01%) |
Jul 14, 2020 | 3.982 | 3.982 | 3.913 | 3.930 | 3,173 | +0.14(+3.61%) |
Jul 13, 2020 | 3.828 | 3.982 | 3.793 | 3.793 | 2,651 | -0.07(-1.77%) |
Jul 10, 2020 | 3.793 | 3.990 | 3.785 | 3.862 | 98,566 | +0.14(+3.64%) |
Jul 09, 2020 | 3.721 | 3.759 | 3.648 | 3.726 | 40,661 | -0.12(-3.02%) |
Jul 08, 2020 | 3.890 | 3.918 | 3.768 | 3.842 | 14,514 | -0.01(-0.28%) |
Jul 07, 2020 | 4.153 | 4.153 | 3.768 | 3.853 | 24,040 | -0.30(-7.22%) |
Jul 06, 2020 | 4.059 | 4.170 | 4.050 | 4.153 | 4,969 | -0.08(-1.82%) |
Jul 02, 2020 | 4.281 | 4.281 | 4.144 | 4.230 | 4,204 | +0.03(+0.82%) |
Jul 01, 2020 | 4.196 | 4.281 | 4.170 | 4.196 | 26,614 | +0.03(+0.62%) |
Jun 30, 2020 | 3.956 | 4.196 | 3.947 | 4.170 | 16,265 | +0.09(+2.31%) |
Jun 29, 2020 | 4.367 | 4.367 | 4.067 | 4.076 | 35,765 | -0.20(-4.61%) |
Jun 26, 2020 | 4.191 | 4.273 | 4.191 | 4.273 | 5,956 | +0.08(+1.84%) |
Jun 25, 2020 | 4.102 | 4.239 | 4.067 | 4.196 | 11,798 | +0.15(+3.81%) |
Jun 24, 2020 | 4.114 | 4.114 | 3.982 | 4.042 | 8,591 | +0.04(+0.99%) |
Jun 23, 2020 | 4.084 | 4.204 | 4.002 | 4.002 | 4,252 | -0.11(-2.63%) |
Jun 22, 2020 | 4.069 | 4.110 | 3.699 | 4.110 | 27,964 | -0.03(-0.62%) |
Jun 19, 2020 | 4.127 | 4.136 | 4.127 | 4.136 | 1,518 | +0.03(+0.63%) |
Jun 18, 2020 | 4.264 | 4.264 | 4.110 | 4.110 | 1,770 | -0.12(-2.83%) |
Jun 17, 2020 | 4.119 | 4.256 | 4.119 | 4.230 | 1,305 | +0.06(+1.44%) |
Jun 16, 2020 | 4.273 | 4.273 | 4.141 | 4.170 | 3,557 | -0.05(-1.22%) |
Jun 15, 2020 | 3.947 | 4.221 | 3.947 | 4.221 | 845 | +0.07(+1.65%) |
Jun 12, 2020 | 4.273 | 4.273 | 3.939 | 4.153 | 5,956 | -0.03(-0.61%) |
Jun 11, 2020 | 4.239 | 4.273 | 4.110 | 4.179 | 19,417 | -0.09(-2.20%) |
Jun 10, 2020 | 4.281 | 4.281 | 4.204 | 4.273 | 3,864 | -0.01(-0.20%) |
Jun 09, 2020 | 4.281 | 4.281 | 4.196 | 4.281 | 11,608 | +0.09(+2.04%) |
Jun 08, 2020 | 4.256 | 4.281 | 4.196 | 4.196 | 19,195 | -0.04(-1.01%) |
Jun 05, 2020 | 4.281 | 4.281 | 4.239 | 4.239 | 32,816 | -0.04(-1.00%) |
Jun 04, 2020 | 4.243 | 4.316 | 4.187 | 4.281 | 19,647 | -0.04(-0.99%) |
Jun 03, 2020 | 4.281 | 4.324 | 4.224 | 4.324 | 7,624 | +0.04(+1.00%) |
Jun 02, 2020 | 4.247 | 4.281 | 4.204 | 4.281 | 12,388 | +0.03(+0.60%) |
Jun 01, 2020 | 4.161 | 4.281 | 4.024 | 4.256 | 9,980 | +0.10(+2.47%) |
May 29, 2020 | 4.110 | 4.153 | 3.990 | 4.153 | 1,634 | +0.16(+4.08%) |
May 28, 2020 | 4.196 | 4.196 | 3.990 | 3.990 | 7,582 | -0.05(-1.27%) |
May 27, 2020 | 4.307 | 4.307 | 3.956 | 4.042 | 12,436 | -0.09(-2.18%) |
May 26, 2020 | 4.196 | 4.538 | 4.024 | 4.132 | 51,628 | +0.13(+3.32%) |
May 22, 2020 | 3.862 | 3.999 | 3.853 | 3.999 | 817 | +0.10(+2.64%) |
May 21, 2020 | 3.981 | 3.981 | 3.896 | 3.896 | 4,519 | -0.07(-1.71%) |
May 20, 2020 | 3.727 | 3.964 | 3.727 | 3.964 | 4,886 | +0.21(+5.67%) |
May 19, 2020 | 3.875 | 3.875 | 3.684 | 3.751 | 3,611 | -0.21(-5.36%) |
May 18, 2020 | 3.710 | 3.964 | 3.710 | 3.964 | 1,900 | +0.25(+6.85%) |
May 15, 2020 | 3.684 | 3.710 | 3.684 | 3.710 | 4,486 | +0.11(+3.06%) |
May 14, 2020 | 3.498 | 3.700 | 3.498 | 3.600 | 1,247 | -0.36(-9.19%) |
May 13, 2020 | 3.816 | 3.964 | 3.672 | 3.964 | 2,014 | +0.28(+7.59%) |
May 12, 2020 | 3.871 | 3.871 | 3.684 | 3.684 | 587 | -0.13(-3.33%) |
May 11, 2020 | 3.633 | 3.955 | 3.633 | 3.811 | 5,037 | -0.05(-1.29%) |
May 08, 2020 | 3.786 | 3.896 | 3.786 | 3.861 | 2,951 | +0.26(+7.27%) |
May 07, 2020 | 3.600 | 3.667 | 3.261 | 3.600 | 21,717 | -0.05(-1.39%) |
May 06, 2020 | 3.642 | 3.862 | 3.642 | 3.650 | 7,268 | -0.15(-4.01%) |
May 05, 2020 | 3.684 | 3.981 | 3.684 | 3.803 | 17,443 | -0.11(-2.81%) |
May 04, 2020 | 3.981 | 5.124 | 3.396 | 3.913 | 167,993 | -0.05(-1.28%) |