Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.608 | 3.608 | 3.444 | 3.452 | 27,049,690 | -0.26(-7.05%) |
Jul 30, 2020 | 3.747 | 3.771 | 3.624 | 3.714 | 21,278,456 | -0.07(-1.94%) |
Jul 29, 2020 | 3.780 | 3.835 | 3.755 | 3.788 | 22,742,852 | +0.06(+1.54%) |
Jul 28, 2020 | 3.681 | 3.788 | 3.681 | 3.730 | 26,001,622 | +0.02(+0.66%) |
Jul 27, 2020 | 3.591 | 3.726 | 3.551 | 3.706 | 29,512,162 | +0.19(+5.35%) |
Jul 24, 2020 | 3.452 | 3.575 | 3.407 | 3.518 | 15,578,591 | +0.00(+0.00%) |
Jul 23, 2020 | 3.567 | 3.600 | 3.485 | 3.518 | 19,713,276 | -0.12(-3.37%) |
Jul 22, 2020 | 3.624 | 3.665 | 3.567 | 3.640 | 27,525,140 | +0.06(+1.60%) |
Jul 21, 2020 | 3.559 | 3.673 | 3.551 | 3.583 | 32,461,380 | +0.14(+4.04%) |
Jul 20, 2020 | 3.362 | 3.461 | 3.354 | 3.444 | 15,393,715 | +0.07(+1.94%) |
Jul 17, 2020 | 3.411 | 3.444 | 3.371 | 3.379 | 14,666,223 | -0.01(-0.24%) |
Jul 16, 2020 | 3.395 | 3.428 | 3.371 | 3.387 | 13,759,504 | -0.02(-0.48%) |
Jul 15, 2020 | 3.485 | 3.526 | 3.387 | 3.403 | 24,091,368 | +0.01(+0.24%) |
Jul 14, 2020 | 3.264 | 3.395 | 3.223 | 3.395 | 26,130,908 | +0.08(+2.47%) |
Jul 13, 2020 | 3.403 | 3.420 | 3.305 | 3.313 | 19,798,136 | -0.07(-2.17%) |
Jul 10, 2020 | 3.289 | 3.387 | 3.272 | 3.387 | 39,882,988 | +0.06(+1.72%) |
Jul 09, 2020 | 3.452 | 3.485 | 3.297 | 3.330 | 33,291,828 | -0.08(-2.40%) |
Jul 08, 2020 | 3.346 | 3.436 | 3.338 | 3.411 | 23,124,738 | +0.13(+3.99%) |
Jul 07, 2020 | 3.420 | 3.461 | 3.281 | 3.281 | 25,254,286 | -0.13(-3.84%) |
Jul 06, 2020 | 3.395 | 3.469 | 3.362 | 3.411 | 26,021,526 | +0.20(+6.38%) |
Jul 02, 2020 | 3.305 | 3.371 | 3.199 | 3.207 | 21,465,224 | -0.01(-0.41%) |
Jul 01, 2020 | 3.147 | 3.253 | 3.140 | 3.220 | 21,328,682 | +0.11(+3.41%) |
Jun 30, 2020 | 3.130 | 3.155 | 3.073 | 3.114 | 21,865,356 | -0.07(-2.31%) |
Jun 29, 2020 | 3.163 | 3.204 | 3.090 | 3.188 | 25,012,022 | +0.11(+3.45%) |
Jun 26, 2020 | 3.147 | 3.159 | 3.065 | 3.081 | 18,666,738 | -0.17(-5.28%) |
Jun 25, 2020 | 3.261 | 3.286 | 3.143 | 3.253 | 28,484,390 | +0.08(+2.58%) |
Jun 24, 2020 | 3.351 | 3.359 | 3.163 | 3.171 | 26,622,514 | -0.25(-7.18%) |
Jun 23, 2020 | 3.416 | 3.482 | 3.359 | 3.416 | 31,574,368 | +0.09(+2.70%) |
Jun 22, 2020 | 3.482 | 3.482 | 3.310 | 3.327 | 22,621,924 | -0.02(-0.73%) |
Jun 19, 2020 | 3.457 | 3.457 | 3.335 | 3.351 | 57,529,952 | -0.03(-0.97%) |
Jun 18, 2020 | 3.376 | 3.474 | 3.351 | 3.384 | 32,869,884 | -0.07(-2.13%) |
Jun 17, 2020 | 3.515 | 3.555 | 3.408 | 3.457 | 25,304,310 | +0.00(+0.00%) |
Jun 16, 2020 | 3.531 | 3.555 | 3.359 | 3.457 | 33,329,996 | +0.09(+2.67%) |
Jun 15, 2020 | 3.286 | 3.441 | 3.241 | 3.367 | 24,910,150 | -0.12(-3.51%) |
Jun 12, 2020 | 3.465 | 3.555 | 3.392 | 3.490 | 43,135,780 | +0.18(+5.43%) |
Jun 11, 2020 | 3.351 | 3.474 | 3.249 | 3.310 | 32,776,644 | -0.30(-8.37%) |
Jun 10, 2020 | 3.866 | 3.890 | 3.613 | 3.613 | 37,428,368 | -0.20(-5.15%) |
Jun 09, 2020 | 3.752 | 3.907 | 3.727 | 3.809 | 29,756,212 | -0.11(-2.92%) |
Jun 08, 2020 | 3.760 | 3.935 | 3.703 | 3.923 | 24,995,192 | +0.25(+6.67%) |
Jun 05, 2020 | 3.801 | 3.829 | 3.621 | 3.678 | 30,226,686 | +0.20(+5.63%) |
Jun 04, 2020 | 3.384 | 3.535 | 3.343 | 3.482 | 31,417,556 | +0.02(+0.71%) |
Jun 03, 2020 | 3.490 | 3.555 | 3.425 | 3.457 | 32,221,254 | +0.21(+6.55%) |
Jun 02, 2020 | 3.106 | 3.245 | 3.090 | 3.245 | 22,051,332 | +0.27(+9.17%) |
Jun 01, 2020 | 2.923 | 3.017 | 2.899 | 2.972 | 20,825,058 | +0.15(+5.20%) |
May 29, 2020 | 2.817 | 2.899 | 2.752 | 2.825 | 27,975,932 | -0.08(-2.81%) |
May 28, 2020 | 2.997 | 2.997 | 2.882 | 2.907 | 21,135,580 | -0.11(-3.52%) |
May 27, 2020 | 3.021 | 3.033 | 2.931 | 3.013 | 18,251,946 | +0.09(+3.07%) |
May 26, 2020 | 3.046 | 3.062 | 2.874 | 2.923 | 25,948,122 | +0.19(+6.87%) |
May 22, 2020 | 2.703 | 2.776 | 2.642 | 2.735 | 24,683,904 | +0.03(+1.21%) |
May 21, 2020 | 2.629 | 2.744 | 2.629 | 2.703 | 23,613,992 | +0.18(+7.12%) |
May 20, 2020 | 2.499 | 2.556 | 2.470 | 2.523 | 18,568,960 | +0.07(+3.00%) |
May 19, 2020 | 2.539 | 2.548 | 2.450 | 2.450 | 30,914,904 | -0.09(-3.54%) |
May 18, 2020 | 2.531 | 2.564 | 2.466 | 2.539 | 41,366,856 | +0.14(+5.78%) |
May 15, 2020 | 2.490 | 2.535 | 2.384 | 2.401 | 20,795,954 | -0.08(-3.29%) |
May 14, 2020 | 2.278 | 2.499 | 2.188 | 2.482 | 44,682,260 | +0.14(+5.92%) |
May 13, 2020 | 2.417 | 2.433 | 2.278 | 2.343 | 30,533,622 | -0.04(-1.71%) |
May 12, 2020 | 2.499 | 2.539 | 2.376 | 2.384 | 22,828,582 | -0.11(-4.26%) |
May 11, 2020 | 2.564 | 2.613 | 2.474 | 2.490 | 19,793,158 | -0.11(-4.09%) |
May 08, 2020 | 2.482 | 2.597 | 2.458 | 2.597 | 35,909,696 | +0.17(+7.20%) |
May 07, 2020 | 2.487 | 2.487 | 2.349 | 2.422 | 42,560,276 | -0.15(-5.71%) |
May 06, 2020 | 2.610 | 2.610 | 2.528 | 2.569 | 18,217,350 | -0.10(-3.67%) |
May 05, 2020 | 2.708 | 2.806 | 2.634 | 2.667 | 22,665,506 | -0.03(-1.21%) |
May 04, 2020 | 2.675 | 2.708 | 2.618 | 2.700 | 29,310,634 | -0.02(-0.60%) |