Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.261 | 4.317 | 4.130 | 4.158 | 6,775,618 | -0.13(-3.04%) |
Jul 30, 2020 | 4.354 | 4.354 | 4.196 | 4.289 | 4,581,686 | -0.21(-4.56%) |
Jul 29, 2020 | 4.457 | 4.494 | 4.354 | 4.494 | 4,407,284 | +0.06(+1.26%) |
Jul 28, 2020 | 4.709 | 4.723 | 4.364 | 4.438 | 8,340,311 | -0.29(-6.11%) |
Jul 27, 2020 | 4.690 | 4.735 | 4.611 | 4.727 | 5,372,032 | +0.06(+1.20%) |
Jul 24, 2020 | 4.625 | 4.746 | 4.597 | 4.671 | 7,344,159 | +0.03(+0.60%) |
Jul 23, 2020 | 4.541 | 4.746 | 4.503 | 4.643 | 6,839,012 | +0.01(+0.20%) |
Jul 22, 2020 | 4.541 | 4.690 | 4.420 | 4.634 | 7,439,344 | +0.04(+0.81%) |
Jul 21, 2020 | 4.214 | 4.671 | 4.214 | 4.597 | 8,992,025 | +0.51(+12.56%) |
Jul 20, 2020 | 4.149 | 4.219 | 4.037 | 4.084 | 5,239,248 | -0.07(-1.79%) |
Jul 17, 2020 | 4.289 | 4.326 | 4.158 | 4.158 | 4,467,993 | -0.10(-2.41%) |
Jul 16, 2020 | 4.308 | 4.354 | 4.205 | 4.261 | 4,439,416 | -0.07(-1.72%) |
Jul 15, 2020 | 4.224 | 4.429 | 4.223 | 4.336 | 7,627,793 | +0.21(+5.20%) |
Jul 14, 2020 | 3.972 | 4.130 | 3.855 | 4.121 | 8,065,651 | +0.17(+4.25%) |
Jul 13, 2020 | 4.121 | 4.177 | 3.944 | 3.953 | 6,415,331 | -0.17(-4.07%) |
Jul 10, 2020 | 3.991 | 4.130 | 3.991 | 4.121 | 4,329,746 | +0.09(+2.31%) |
Jul 09, 2020 | 4.140 | 4.205 | 3.953 | 4.028 | 7,175,850 | -0.11(-2.70%) |
Jul 08, 2020 | 4.196 | 4.289 | 4.121 | 4.140 | 5,476,228 | -0.04(-0.89%) |
Jul 07, 2020 | 4.289 | 4.298 | 4.149 | 4.177 | 6,114,605 | -0.18(-4.07%) |
Jul 06, 2020 | 4.531 | 4.559 | 4.326 | 4.354 | 5,106,032 | -0.07(-1.48%) |
Jul 02, 2020 | 4.429 | 4.485 | 4.326 | 4.420 | 3,948,681 | +0.12(+2.82%) |
Jul 01, 2020 | 4.382 | 4.503 | 4.289 | 4.298 | 3,725,969 | -0.06(-1.28%) |
Jun 30, 2020 | 4.326 | 4.392 | 4.186 | 4.354 | 8,169,362 | -0.01(-0.21%) |
Jun 29, 2020 | 4.168 | 4.382 | 4.103 | 4.364 | 7,029,555 | +0.21(+5.17%) |
Jun 26, 2020 | 4.252 | 4.298 | 4.065 | 4.149 | 9,245,408 | -0.20(-4.51%) |
Jun 25, 2020 | 4.177 | 4.443 | 4.158 | 4.345 | 5,460,581 | +0.09(+2.19%) |
Jun 24, 2020 | 4.280 | 4.340 | 4.177 | 4.252 | 8,101,954 | -0.13(-2.98%) |
Jun 23, 2020 | 4.382 | 4.485 | 4.354 | 4.382 | 5,658,684 | +0.08(+1.95%) |
Jun 22, 2020 | 4.242 | 4.322 | 4.141 | 4.298 | 4,445,301 | +0.07(+1.77%) |
Jun 19, 2020 | 4.298 | 4.350 | 4.197 | 4.224 | 7,984,772 | +0.07(+1.57%) |
Jun 18, 2020 | 4.196 | 4.326 | 4.075 | 4.158 | 8,611,890 | -0.13(-3.04%) |
Jun 17, 2020 | 4.503 | 4.569 | 4.260 | 4.289 | 7,778,267 | -0.29(-6.31%) |
Jun 16, 2020 | 4.578 | 4.746 | 4.452 | 4.578 | 9,929,173 | +0.26(+6.05%) |
Jun 15, 2020 | 3.963 | 4.354 | 3.963 | 4.317 | 10,466,079 | +0.05(+1.09%) |
Jun 12, 2020 | 4.438 | 4.536 | 4.154 | 4.270 | 8,497,221 | +0.07(+1.78%) |
Jun 11, 2020 | 4.172 | 4.503 | 4.154 | 4.196 | 10,748,191 | -0.59(-12.28%) |
Jun 10, 2020 | 4.951 | 5.007 | 4.681 | 4.783 | 7,385,942 | -0.23(-4.65%) |
Jun 09, 2020 | 5.240 | 5.240 | 4.937 | 5.016 | 9,839,949 | -0.37(-6.92%) |
Jun 08, 2020 | 5.193 | 5.436 | 5.054 | 5.389 | 17,498,404 | +0.50(+10.31%) |
Jun 05, 2020 | 4.764 | 4.956 | 4.764 | 4.886 | 13,442,698 | +0.39(+8.71%) |
Jun 04, 2020 | 4.420 | 4.522 | 4.382 | 4.494 | 6,534,924 | +0.02(+0.42%) |
Jun 03, 2020 | 4.503 | 4.597 | 4.438 | 4.475 | 9,665,246 | +0.05(+1.05%) |
Jun 02, 2020 | 4.289 | 4.438 | 4.242 | 4.429 | 5,956,400 | +0.23(+5.56%) |
Jun 01, 2020 | 4.009 | 4.210 | 3.925 | 4.196 | 4,782,704 | +0.16(+3.93%) |
May 29, 2020 | 4.009 | 4.075 | 3.916 | 4.037 | 6,472,311 | -0.04(-0.92%) |
May 28, 2020 | 4.177 | 4.214 | 4.056 | 4.075 | 4,830,350 | -0.12(-2.89%) |
May 27, 2020 | 4.112 | 4.214 | 3.953 | 4.196 | 7,862,109 | +0.13(+3.21%) |
May 26, 2020 | 4.112 | 4.140 | 4.028 | 4.065 | 5,620,875 | +0.10(+2.59%) |
May 22, 2020 | 3.888 | 3.988 | 3.837 | 3.963 | 4,555,403 | -0.03(-0.70%) |
May 21, 2020 | 4.056 | 4.112 | 3.869 | 3.991 | 5,151,940 | -0.03(-0.70%) |
May 20, 2020 | 3.879 | 4.019 | 3.823 | 4.019 | 6,625,186 | +0.28(+7.48%) |
May 19, 2020 | 4.009 | 4.075 | 3.716 | 3.739 | 14,471,246 | -0.40(-9.68%) |
May 18, 2020 | 3.646 | 4.168 | 3.636 | 4.140 | 8,668,457 | +0.68(+19.68%) |
May 15, 2020 | 3.291 | 3.468 | 3.254 | 3.459 | 4,718,533 | +0.20(+6.00%) |
May 14, 2020 | 3.170 | 3.357 | 2.965 | 3.263 | 7,743,928 | +0.00(+0.00%) |
May 13, 2020 | 3.496 | 3.524 | 3.245 | 3.263 | 6,953,042 | -0.26(-7.41%) |
May 12, 2020 | 3.450 | 3.627 | 3.450 | 3.524 | 12,000,845 | +0.10(+3.00%) |
May 11, 2020 | 3.562 | 3.579 | 3.385 | 3.422 | 7,479,721 | -0.18(-4.92%) |
May 08, 2020 | 3.636 | 3.678 | 3.552 | 3.599 | 6,114,841 | +0.05(+1.31%) |
May 07, 2020 | 3.450 | 3.571 | 3.399 | 3.552 | 14,939,680 | +0.23(+7.02%) |
May 06, 2020 | 3.403 | 3.543 | 3.282 | 3.319 | 10,456,748 | -0.08(-2.47%) |
May 05, 2020 | 3.329 | 3.506 | 3.235 | 3.403 | 14,280,155 | +0.26(+8.31%) |
May 04, 2020 | 3.012 | 3.268 | 2.965 | 3.142 | 9,239,869 | +0.03(+0.90%) |