Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.950 | 3.950 | 3.711 | 3.752 | 1,011,766 | -0.19(-4.81%) |
Jul 30, 2020 | 3.942 | 4.016 | 3.851 | 3.942 | 648,007 | +0.00(+0.00%) |
Jul 29, 2020 | 4.032 | 4.057 | 3.917 | 3.942 | 892,721 | -0.02(-0.42%) |
Jul 28, 2020 | 4.164 | 4.222 | 3.876 | 3.958 | 1,674,605 | -0.26(-6.25%) |
Jul 27, 2020 | 4.304 | 4.304 | 4.181 | 4.222 | 731,957 | -0.05(-1.16%) |
Jul 24, 2020 | 4.478 | 4.478 | 4.238 | 4.271 | 1,002,186 | -0.23(-5.13%) |
Jul 23, 2020 | 4.181 | 4.511 | 4.172 | 4.502 | 1,455,168 | +0.36(+8.76%) |
Jul 22, 2020 | 4.139 | 4.436 | 4.016 | 4.139 | 1,932,458 | +0.23(+5.91%) |
Jul 21, 2020 | 3.942 | 3.966 | 3.818 | 3.909 | 829,021 | +0.02(+0.64%) |
Jul 20, 2020 | 3.965 | 3.989 | 3.880 | 3.884 | 1,039,572 | -0.06(-1.43%) |
Jul 17, 2020 | 3.973 | 4.029 | 3.908 | 3.940 | 627,280 | -0.02(-0.61%) |
Jul 16, 2020 | 4.005 | 4.013 | 3.916 | 3.965 | 493,353 | -0.06(-1.60%) |
Jul 15, 2020 | 4.029 | 4.091 | 3.957 | 4.029 | 559,490 | +0.07(+1.84%) |
Jul 14, 2020 | 3.819 | 3.957 | 3.771 | 3.957 | 589,607 | +0.14(+3.59%) |
Jul 13, 2020 | 3.957 | 3.980 | 3.714 | 3.819 | 1,169,723 | -0.06(-1.66%) |
Jul 10, 2020 | 3.698 | 3.928 | 3.698 | 3.884 | 666,911 | +0.17(+4.57%) |
Jul 09, 2020 | 3.948 | 3.948 | 3.674 | 3.714 | 1,277,109 | -0.24(-6.12%) |
Jul 08, 2020 | 4.086 | 4.115 | 3.864 | 3.957 | 1,066,509 | -0.18(-4.30%) |
Jul 07, 2020 | 4.207 | 4.207 | 4.061 | 4.134 | 502,129 | -0.10(-2.29%) |
Jul 06, 2020 | 4.199 | 4.271 | 4.118 | 4.231 | 807,453 | +0.11(+2.75%) |
Jul 02, 2020 | 4.401 | 4.417 | 4.110 | 4.118 | 985,071 | -0.23(-5.38%) |
Jul 01, 2020 | 4.498 | 4.554 | 4.239 | 4.352 | 779,178 | -0.14(-3.06%) |
Jun 30, 2020 | 4.481 | 4.514 | 4.328 | 4.489 | 600,638 | -0.02(-0.54%) |
Jun 29, 2020 | 4.320 | 4.619 | 4.284 | 4.514 | 1,026,196 | +0.19(+4.29%) |
Jun 26, 2020 | 4.522 | 4.546 | 4.239 | 4.328 | 1,526,031 | -0.23(-5.13%) |
Jun 25, 2020 | 4.554 | 4.711 | 4.455 | 4.562 | 999,368 | -0.15(-3.09%) |
Jun 24, 2020 | 4.845 | 4.877 | 4.473 | 4.707 | 1,708,107 | -0.10(-2.02%) |
Jun 23, 2020 | 4.320 | 5.022 | 4.263 | 4.804 | 4,862,897 | +0.56(+13.12%) |
Jun 22, 2020 | 4.312 | 4.384 | 4.175 | 4.247 | 692,991 | +0.02(+0.57%) |
Jun 19, 2020 | 4.118 | 4.514 | 4.005 | 4.223 | 1,744,496 | +0.19(+4.60%) |
Jun 18, 2020 | 3.868 | 4.086 | 3.763 | 4.037 | 687,198 | +0.12(+3.09%) |
Jun 17, 2020 | 3.957 | 3.979 | 3.876 | 3.916 | 410,728 | -0.03(-0.82%) |
Jun 16, 2020 | 4.344 | 4.344 | 3.920 | 3.948 | 877,821 | -0.19(-4.68%) |
Jun 15, 2020 | 3.787 | 4.150 | 3.714 | 4.142 | 593,601 | +0.26(+6.65%) |
Jun 12, 2020 | 4.086 | 4.103 | 3.827 | 3.884 | 700,101 | -0.01(-0.21%) |
Jun 11, 2020 | 4.110 | 4.110 | 3.884 | 3.892 | 730,846 | -0.31(-7.31%) |
Jun 10, 2020 | 4.481 | 4.481 | 4.191 | 4.199 | 674,556 | -0.32(-7.14%) |
Jun 09, 2020 | 4.594 | 4.594 | 4.288 | 4.522 | 996,044 | -0.20(-4.27%) |
Jun 08, 2020 | 4.409 | 4.724 | 4.401 | 4.724 | 734,999 | +0.44(+10.38%) |
Jun 05, 2020 | 4.191 | 4.417 | 4.191 | 4.280 | 1,019,129 | +0.24(+6.00%) |
Jun 04, 2020 | 3.981 | 4.037 | 3.884 | 4.037 | 435,982 | +0.04(+1.01%) |
Jun 03, 2020 | 3.876 | 4.013 | 3.852 | 3.997 | 796,926 | +0.20(+5.32%) |
Jun 02, 2020 | 3.892 | 3.916 | 3.722 | 3.795 | 576,903 | -0.06(-1.67%) |
Jun 01, 2020 | 3.674 | 3.900 | 3.654 | 3.860 | 587,021 | +0.15(+3.91%) |
May 29, 2020 | 3.916 | 3.924 | 3.690 | 3.714 | 649,325 | -0.21(-5.35%) |
May 28, 2020 | 4.134 | 4.166 | 3.908 | 3.924 | 488,452 | -0.19(-4.71%) |
May 27, 2020 | 4.118 | 4.134 | 4.029 | 4.118 | 492,798 | +0.14(+3.45%) |
May 26, 2020 | 3.739 | 4.021 | 3.739 | 3.981 | 746,497 | +0.36(+10.04%) |
May 22, 2020 | 3.714 | 3.726 | 3.569 | 3.617 | 526,098 | -0.12(-3.24%) |
May 21, 2020 | 3.747 | 3.795 | 3.690 | 3.739 | 328,376 | -0.03(-0.86%) |
May 20, 2020 | 3.642 | 3.835 | 3.617 | 3.771 | 723,681 | +0.20(+5.66%) |
May 19, 2020 | 3.617 | 3.658 | 3.512 | 3.569 | 323,119 | -0.05(-1.34%) |
May 18, 2020 | 3.569 | 3.650 | 3.521 | 3.617 | 629,918 | +0.22(+6.41%) |
May 15, 2020 | 3.488 | 3.488 | 3.367 | 3.399 | 543,065 | -0.08(-2.32%) |
May 14, 2020 | 3.391 | 3.488 | 3.238 | 3.480 | 527,642 | +0.04(+1.17%) |
May 13, 2020 | 3.464 | 3.496 | 3.254 | 3.440 | 667,082 | -0.06(-1.84%) |
May 12, 2020 | 3.674 | 3.674 | 3.480 | 3.504 | 723,827 | -0.15(-3.98%) |
May 11, 2020 | 3.795 | 3.816 | 3.613 | 3.650 | 670,443 | -0.21(-5.44%) |
May 08, 2020 | 3.884 | 3.957 | 3.788 | 3.860 | 494,269 | +0.10(+2.80%) |
May 07, 2020 | 3.642 | 3.763 | 3.634 | 3.755 | 629,460 | +0.11(+3.10%) |
May 06, 2020 | 3.787 | 3.819 | 3.625 | 3.642 | 645,950 | -0.15(-3.84%) |
May 05, 2020 | 3.916 | 3.965 | 3.771 | 3.787 | 725,776 | -0.06(-1.47%) |
May 04, 2020 | 3.690 | 3.843 | 3.593 | 3.843 | 656,142 | +0.06(+1.49%) |