Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.397 | 3.427 | 3.244 | 3.251 | 59,918,980 | -0.15(-4.52%) |
Jul 30, 2020 | 3.405 | 3.410 | 3.326 | 3.405 | 51,945,328 | -0.07(-2.05%) |
Jul 29, 2020 | 3.457 | 3.484 | 3.412 | 3.476 | 38,836,684 | +0.05(+1.42%) |
Jul 28, 2020 | 3.405 | 3.457 | 3.397 | 3.427 | 30,778,358 | -0.06(-1.72%) |
Jul 27, 2020 | 3.341 | 3.491 | 3.315 | 3.487 | 43,634,172 | +0.11(+3.33%) |
Jul 24, 2020 | 3.367 | 3.425 | 3.296 | 3.375 | 45,158,380 | +0.02(+0.45%) |
Jul 23, 2020 | 3.446 | 3.455 | 3.343 | 3.360 | 58,534,420 | -0.09(-2.67%) |
Jul 22, 2020 | 3.437 | 3.471 | 3.411 | 3.452 | 56,757,668 | +0.04(+1.31%) |
Jul 21, 2020 | 3.382 | 3.482 | 3.378 | 3.408 | 106,940,752 | +0.13(+4.08%) |
Jul 20, 2020 | 3.237 | 3.300 | 3.215 | 3.274 | 42,504,508 | +0.01(+0.46%) |
Jul 17, 2020 | 3.322 | 3.341 | 3.248 | 3.259 | 53,498,072 | -0.02(-0.57%) |
Jul 16, 2020 | 3.304 | 3.340 | 3.261 | 3.278 | 44,413,052 | -0.06(-1.78%) |
Jul 15, 2020 | 3.348 | 3.370 | 3.280 | 3.337 | 53,087,580 | +0.05(+1.47%) |
Jul 14, 2020 | 3.096 | 3.317 | 3.075 | 3.289 | 62,441,796 | +0.13(+3.99%) |
Jul 13, 2020 | 3.207 | 3.248 | 3.159 | 3.163 | 58,013,640 | -0.07(-2.07%) |
Jul 10, 2020 | 3.151 | 3.233 | 3.129 | 3.229 | 42,699,480 | +0.06(+1.99%) |
Jul 09, 2020 | 3.289 | 3.296 | 3.148 | 3.166 | 55,589,900 | -0.09(-2.63%) |
Jul 08, 2020 | 3.200 | 3.259 | 3.196 | 3.252 | 37,902,096 | +0.11(+3.55%) |
Jul 07, 2020 | 3.200 | 3.241 | 3.137 | 3.140 | 49,675,512 | -0.08(-2.42%) |
Jul 06, 2020 | 3.241 | 3.315 | 3.177 | 3.218 | 63,438,204 | +0.07(+2.24%) |
Jul 02, 2020 | 3.163 | 3.226 | 3.129 | 3.148 | 55,276,912 | +0.01(+0.36%) |
Jul 01, 2020 | 3.107 | 3.196 | 3.099 | 3.137 | 51,831,564 | +0.07(+2.18%) |
Jun 30, 2020 | 3.010 | 3.099 | 2.966 | 3.070 | 43,417,844 | -0.00(-0.12%) |
Jun 29, 2020 | 3.040 | 3.090 | 2.996 | 3.074 | 33,167,108 | +0.09(+3.11%) |
Jun 26, 2020 | 3.055 | 3.064 | 2.962 | 2.981 | 58,120,412 | -0.14(-4.40%) |
Jun 25, 2020 | 3.059 | 3.118 | 3.010 | 3.118 | 45,486,324 | +0.07(+2.19%) |
Jun 24, 2020 | 3.192 | 3.192 | 3.022 | 3.051 | 59,830,872 | -0.20(-6.06%) |
Jun 23, 2020 | 3.174 | 3.322 | 3.151 | 3.248 | 66,617,588 | +0.16(+5.04%) |
Jun 22, 2020 | 3.163 | 3.189 | 3.077 | 3.092 | 52,193,464 | -0.03(-0.95%) |
Jun 19, 2020 | 3.211 | 3.211 | 3.081 | 3.122 | 55,957,952 | -0.01(-0.24%) |
Jun 18, 2020 | 3.074 | 3.166 | 3.070 | 3.129 | 37,185,180 | -0.03(-0.94%) |
Jun 17, 2020 | 3.166 | 3.237 | 3.118 | 3.159 | 44,686,032 | -0.01(-0.35%) |
Jun 16, 2020 | 3.267 | 3.322 | 3.148 | 3.170 | 83,598,072 | +0.06(+1.91%) |
Jun 15, 2020 | 2.899 | 3.166 | 2.799 | 3.111 | 84,187,720 | -0.04(-1.18%) |
Jun 12, 2020 | 3.155 | 3.233 | 3.027 | 3.148 | 90,574,384 | +0.14(+4.82%) |
Jun 11, 2020 | 3.044 | 3.174 | 2.981 | 3.003 | 116,545,272 | -0.30(-9.00%) |
Jun 10, 2020 | 3.474 | 3.474 | 3.300 | 3.300 | 91,021,400 | -0.15(-4.31%) |
Jun 09, 2020 | 3.430 | 3.478 | 3.400 | 3.448 | 78,620,984 | -0.16(-4.42%) |
Jun 08, 2020 | 3.467 | 3.608 | 3.400 | 3.608 | 84,397,904 | +0.16(+4.63%) |
Jun 05, 2020 | 3.467 | 3.495 | 3.400 | 3.448 | 86,478,976 | +0.21(+6.54%) |
Jun 04, 2020 | 3.189 | 3.298 | 3.122 | 3.237 | 100,818,216 | -0.02(-0.57%) |
Jun 03, 2020 | 3.255 | 3.300 | 3.211 | 3.255 | 92,344,000 | +0.14(+4.65%) |
Jun 02, 2020 | 2.977 | 3.118 | 2.958 | 3.111 | 81,992,536 | +0.21(+7.30%) |
Jun 01, 2020 | 2.858 | 2.925 | 2.832 | 2.899 | 55,404,720 | +0.07(+2.36%) |
May 29, 2020 | 2.803 | 2.869 | 2.743 | 2.832 | 77,244,520 | +0.00(+0.13%) |
May 28, 2020 | 2.899 | 2.916 | 2.814 | 2.829 | 60,250,920 | -0.08(-2.81%) |
May 27, 2020 | 2.906 | 2.929 | 2.777 | 2.910 | 68,910,640 | +0.09(+3.02%) |
May 26, 2020 | 2.880 | 2.884 | 2.791 | 2.825 | 77,412,072 | +0.20(+7.79%) |
May 22, 2020 | 2.580 | 2.647 | 2.532 | 2.621 | 62,375,036 | -0.04(-1.67%) |
May 21, 2020 | 2.684 | 2.723 | 2.610 | 2.665 | 65,083,392 | +0.07(+2.72%) |
May 20, 2020 | 2.576 | 2.647 | 2.572 | 2.595 | 65,955,716 | +0.10(+4.02%) |
May 19, 2020 | 2.546 | 2.561 | 2.491 | 2.494 | 77,798,424 | -0.04(-1.75%) |
May 18, 2020 | 2.468 | 2.546 | 2.431 | 2.539 | 106,980,080 | +0.27(+12.13%) |
May 15, 2020 | 2.320 | 2.424 | 2.264 | 2.264 | 79,600,416 | +0.02(+0.99%) |
May 14, 2020 | 2.201 | 2.257 | 2.131 | 2.242 | 141,854,432 | -0.03(-1.31%) |
May 13, 2020 | 2.402 | 2.402 | 2.261 | 2.272 | 65,358,752 | -0.13(-5.26%) |
May 12, 2020 | 2.509 | 2.524 | 2.394 | 2.398 | 67,163,096 | -0.04(-1.52%) |
May 11, 2020 | 2.502 | 2.548 | 2.431 | 2.435 | 70,340,768 | -0.11(-4.37%) |
May 08, 2020 | 2.413 | 2.554 | 2.405 | 2.546 | 72,234,776 | +0.20(+8.37%) |
May 07, 2020 | 2.331 | 2.402 | 2.313 | 2.350 | 86,799,080 | +0.00(+0.00%) |
May 06, 2020 | 2.446 | 2.480 | 2.342 | 2.350 | 69,574,960 | -0.15(-5.94%) |
May 05, 2020 | 2.528 | 2.585 | 2.476 | 2.498 | 73,981,632 | +0.07(+2.90%) |
May 04, 2020 | 2.394 | 2.457 | 2.376 | 2.428 | 53,549,176 | -0.01(-0.46%) |