Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.661 | 3.661 | 3.530 | 3.537 | 24,140,476 | -0.19(-5.20%) |
Jul 30, 2020 | 3.738 | 3.765 | 3.641 | 3.731 | 20,387,546 | -0.05(-1.28%) |
Jul 29, 2020 | 3.772 | 3.814 | 3.745 | 3.779 | 26,172,500 | +0.08(+2.06%) |
Jul 28, 2020 | 3.682 | 3.779 | 3.682 | 3.703 | 23,298,150 | -0.01(-0.37%) |
Jul 27, 2020 | 3.530 | 3.738 | 3.530 | 3.717 | 38,145,720 | +0.19(+5.30%) |
Jul 24, 2020 | 3.502 | 3.582 | 3.439 | 3.530 | 21,979,922 | +0.01(+0.20%) |
Jul 23, 2020 | 3.613 | 3.637 | 3.516 | 3.523 | 23,614,540 | -0.17(-4.51%) |
Jul 22, 2020 | 3.689 | 3.710 | 3.616 | 3.689 | 25,788,074 | +0.01(+0.19%) |
Jul 21, 2020 | 3.654 | 3.745 | 3.627 | 3.682 | 38,309,300 | +0.15(+4.32%) |
Jul 20, 2020 | 3.467 | 3.564 | 3.457 | 3.530 | 26,002,182 | +0.05(+1.39%) |
Jul 17, 2020 | 3.516 | 3.537 | 3.474 | 3.481 | 19,105,960 | +0.00(+0.00%) |
Jul 16, 2020 | 3.495 | 3.537 | 3.474 | 3.481 | 24,883,188 | -0.04(-1.18%) |
Jul 15, 2020 | 3.585 | 3.620 | 3.481 | 3.523 | 21,202,544 | -0.02(-0.59%) |
Jul 14, 2020 | 3.412 | 3.550 | 3.356 | 3.543 | 30,115,382 | +0.09(+2.61%) |
Jul 13, 2020 | 3.543 | 3.550 | 3.453 | 3.453 | 19,726,576 | -0.08(-2.16%) |
Jul 10, 2020 | 3.446 | 3.550 | 3.426 | 3.530 | 27,636,994 | +0.03(+0.79%) |
Jul 09, 2020 | 3.516 | 3.543 | 3.446 | 3.502 | 33,290,464 | +0.02(+0.60%) |
Jul 08, 2020 | 3.439 | 3.509 | 3.426 | 3.481 | 30,121,180 | +0.11(+3.29%) |
Jul 07, 2020 | 3.578 | 3.620 | 3.370 | 3.370 | 75,548,536 | -0.20(-5.63%) |
Jul 06, 2020 | 3.550 | 3.627 | 3.537 | 3.571 | 32,233,892 | +0.15(+4.46%) |
Jul 02, 2020 | 3.467 | 3.578 | 3.412 | 3.419 | 37,154,280 | +0.02(+0.61%) |
Jul 01, 2020 | 3.266 | 3.408 | 3.266 | 3.398 | 27,388,348 | +0.15(+4.54%) |
Jun 30, 2020 | 3.306 | 3.320 | 3.233 | 3.250 | 36,177,688 | -0.12(-3.50%) |
Jun 29, 2020 | 3.326 | 3.382 | 3.261 | 3.368 | 26,134,428 | +0.12(+3.62%) |
Jun 26, 2020 | 3.292 | 3.313 | 3.236 | 3.250 | 29,612,134 | -0.14(-4.09%) |
Jun 25, 2020 | 3.417 | 3.430 | 3.278 | 3.389 | 72,292,824 | +0.03(+1.03%) |
Jun 24, 2020 | 3.534 | 3.534 | 3.333 | 3.354 | 76,365,848 | -0.27(-7.46%) |
Jun 23, 2020 | 3.611 | 3.708 | 3.562 | 3.624 | 44,828,144 | +0.06(+1.55%) |
Jun 22, 2020 | 3.701 | 3.718 | 3.528 | 3.569 | 27,932,556 | -0.08(-2.28%) |
Jun 19, 2020 | 3.631 | 3.673 | 3.548 | 3.652 | 57,210,464 | +0.12(+3.54%) |
Jun 18, 2020 | 3.465 | 3.631 | 3.458 | 3.527 | 52,277,812 | +0.02(+0.59%) |
Jun 17, 2020 | 3.514 | 3.572 | 3.455 | 3.507 | 28,203,376 | +0.03(+0.80%) |
Jun 16, 2020 | 3.583 | 3.604 | 3.430 | 3.479 | 47,362,368 | +0.01(+0.40%) |
Jun 15, 2020 | 3.403 | 3.541 | 3.333 | 3.465 | 54,529,868 | -0.10(-2.91%) |
Jun 12, 2020 | 3.597 | 3.659 | 3.486 | 3.569 | 54,599,416 | +0.15(+4.25%) |
Jun 11, 2020 | 3.500 | 3.583 | 3.354 | 3.424 | 58,222,452 | -0.29(-7.84%) |
Jun 10, 2020 | 3.978 | 3.985 | 3.715 | 3.715 | 53,964,496 | -0.21(-5.30%) |
Jun 09, 2020 | 3.867 | 4.013 | 3.860 | 3.922 | 37,886,812 | -0.13(-3.25%) |
Jun 08, 2020 | 3.888 | 4.075 | 3.857 | 4.054 | 43,565,272 | +0.22(+5.79%) |
Jun 05, 2020 | 3.964 | 4.013 | 3.777 | 3.832 | 56,836,156 | +0.19(+5.33%) |
Jun 04, 2020 | 3.514 | 3.652 | 3.448 | 3.638 | 77,279,936 | +0.11(+3.14%) |
Jun 03, 2020 | 3.618 | 3.638 | 3.514 | 3.527 | 66,317,008 | +0.18(+5.38%) |
Jun 02, 2020 | 3.160 | 3.361 | 3.160 | 3.347 | 78,195,920 | +0.30(+10.02%) |
Jun 01, 2020 | 3.001 | 3.077 | 2.980 | 3.042 | 51,605,104 | +0.10(+3.36%) |
May 29, 2020 | 2.930 | 3.013 | 2.895 | 2.943 | 54,194,128 | -0.06(-1.85%) |
May 28, 2020 | 3.096 | 3.103 | 2.992 | 2.999 | 36,527,428 | -0.11(-3.56%) |
May 27, 2020 | 3.089 | 3.117 | 3.013 | 3.110 | 50,843,032 | +0.19(+6.40%) |
May 26, 2020 | 3.096 | 3.103 | 2.909 | 2.923 | 76,244,296 | +0.10(+3.43%) |
May 22, 2020 | 2.826 | 2.909 | 2.743 | 2.826 | 46,193,260 | +0.01(+0.25%) |
May 21, 2020 | 2.749 | 2.833 | 2.736 | 2.819 | 76,716,872 | +0.18(+6.82%) |
May 20, 2020 | 2.653 | 2.673 | 2.583 | 2.639 | 64,595,468 | +0.03(+1.06%) |
May 19, 2020 | 2.729 | 2.729 | 2.590 | 2.611 | 59,334,428 | -0.15(-5.28%) |
May 18, 2020 | 2.715 | 2.784 | 2.639 | 2.756 | 47,089,264 | +0.16(+6.13%) |
May 15, 2020 | 2.680 | 2.743 | 2.569 | 2.597 | 44,043,704 | -0.09(-3.35%) |
May 14, 2020 | 2.479 | 2.694 | 2.410 | 2.687 | 82,468,328 | +0.13(+5.15%) |
May 13, 2020 | 2.590 | 2.604 | 2.486 | 2.556 | 46,190,916 | -0.01(-0.54%) |
May 12, 2020 | 2.680 | 2.749 | 2.562 | 2.569 | 69,649,792 | -0.12(-4.38%) |
May 11, 2020 | 2.722 | 2.777 | 2.673 | 2.687 | 68,364,632 | -0.07(-2.51%) |
May 08, 2020 | 2.639 | 2.777 | 2.632 | 2.756 | 49,265,908 | +0.17(+6.42%) |
May 07, 2020 | 2.632 | 2.646 | 2.507 | 2.590 | 78,820,848 | -0.12(-4.35%) |
May 06, 2020 | 2.777 | 2.798 | 2.687 | 2.708 | 44,370,912 | -0.12(-4.17%) |
May 05, 2020 | 2.749 | 2.943 | 2.743 | 2.826 | 48,601,364 | +0.03(+1.24%) |
May 04, 2020 | 2.722 | 2.798 | 2.708 | 2.791 | 56,163,612 | -0.01(-0.49%) |