Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.192 | 4.192 | 3.965 | 4.047 | 17,994 | -0.11(-2.63%) |
Jul 30, 2020 | 4.119 | 4.211 | 4.119 | 4.156 | 11,302 | +0.04(+0.88%) |
Jul 29, 2020 | 4.247 | 4.247 | 4.119 | 4.119 | 5,353 | -0.07(-1.74%) |
Jul 28, 2020 | 4.265 | 4.284 | 4.110 | 4.192 | 9,060 | -0.09(-2.13%) |
Jul 27, 2020 | 4.156 | 4.311 | 4.156 | 4.284 | 37,078 | +0.10(+2.40%) |
Jul 24, 2020 | 4.165 | 4.206 | 4.115 | 4.183 | 8,448 | -0.01(-0.22%) |
Jul 23, 2020 | 4.297 | 4.309 | 4.192 | 4.192 | 10,014 | -0.13(-2.95%) |
Jul 22, 2020 | 4.401 | 4.401 | 4.284 | 4.320 | 6,385 | +0.00(+0.00%) |
Jul 21, 2020 | 4.256 | 4.320 | 4.229 | 4.320 | 42,387 | +0.15(+3.72%) |
Jul 20, 2020 | 4.375 | 4.375 | 4.110 | 4.165 | 6,475 | -0.26(-5.77%) |
Jul 17, 2020 | 4.466 | 4.539 | 4.393 | 4.420 | 18,323 | -0.01(-0.21%) |
Jul 16, 2020 | 4.247 | 4.457 | 4.139 | 4.429 | 36,305 | +0.17(+4.07%) |
Jul 15, 2020 | 4.156 | 4.265 | 4.147 | 4.256 | 23,594 | +0.20(+4.94%) |
Jul 14, 2020 | 4.001 | 4.138 | 4.001 | 4.056 | 32,089 | +0.05(+1.37%) |
Jul 13, 2020 | 4.001 | 4.056 | 3.955 | 4.001 | 12,238 | -0.02(-0.45%) |
Jul 10, 2020 | 4.001 | 4.056 | 3.946 | 4.019 | 18,433 | +0.11(+2.80%) |
Jul 09, 2020 | 4.001 | 4.010 | 3.883 | 3.910 | 28,439 | -0.09(-2.28%) |
Jul 08, 2020 | 4.028 | 4.074 | 3.883 | 4.001 | 50,267 | -0.07(-1.79%) |
Jul 07, 2020 | 4.065 | 4.129 | 3.992 | 4.074 | 19,490 | -0.08(-1.97%) |
Jul 06, 2020 | 4.119 | 4.156 | 4.047 | 4.156 | 16,007 | +0.04(+0.88%) |
Jul 02, 2020 | 4.101 | 4.201 | 4.028 | 4.119 | 21,944 | +0.09(+2.26%) |
Jul 01, 2020 | 4.083 | 4.101 | 3.919 | 4.028 | 26,857 | -0.05(-1.12%) |
Jun 30, 2020 | 4.101 | 4.147 | 4.015 | 4.074 | 16,361 | -0.03(-0.67%) |
Jun 29, 2020 | 4.165 | 4.165 | 4.037 | 4.101 | 12,602 | -0.01(-0.22%) |
Jun 26, 2020 | 4.101 | 4.201 | 4.028 | 4.110 | 41,146 | -0.04(-0.88%) |
Jun 25, 2020 | 4.229 | 4.311 | 3.974 | 4.147 | 56,040 | -0.09(-2.15%) |
Jun 24, 2020 | 4.302 | 4.320 | 4.078 | 4.238 | 157,954 | -0.06(-1.48%) |
Jun 23, 2020 | 4.420 | 4.466 | 4.233 | 4.302 | 49,601 | -0.06(-1.46%) |
Jun 22, 2020 | 4.393 | 4.502 | 4.211 | 4.366 | 62,404 | -0.19(-4.20%) |
Jun 19, 2020 | 4.539 | 4.603 | 4.530 | 4.557 | 42,682 | +0.00(+0.00%) |
Jun 18, 2020 | 4.557 | 4.616 | 4.511 | 4.557 | 35,661 | -0.02(-0.40%) |
Jun 17, 2020 | 4.639 | 4.652 | 4.511 | 4.575 | 31,746 | -0.05(-1.18%) |
Jun 16, 2020 | 4.712 | 4.794 | 4.512 | 4.630 | 64,752 | +0.01(+0.20%) |
Jun 15, 2020 | 4.429 | 4.675 | 4.375 | 4.621 | 59,387 | -0.02(-0.39%) |
Jun 12, 2020 | 4.448 | 4.763 | 4.448 | 4.639 | 55,848 | +0.19(+4.30%) |
Jun 11, 2020 | 4.839 | 4.839 | 4.265 | 4.448 | 84,074 | -0.59(-11.75%) |
Jun 10, 2020 | 4.812 | 5.468 | 4.748 | 5.040 | 95,981 | +0.23(+4.73%) |
Jun 09, 2020 | 5.714 | 5.719 | 4.384 | 4.812 | 203,145 | -1.09(-18.52%) |
Jun 08, 2020 | 4.940 | 6.671 | 4.912 | 5.906 | 221,329 | +1.03(+21.12%) |
Jun 05, 2020 | 4.101 | 4.930 | 4.101 | 4.876 | 143,627 | +0.77(+18.89%) |
Jun 04, 2020 | 3.974 | 4.220 | 3.937 | 4.101 | 80,956 | +0.14(+3.45%) |
Jun 03, 2020 | 3.873 | 4.101 | 3.873 | 3.965 | 34,515 | +0.11(+2.84%) |
Jun 02, 2020 | 4.119 | 4.156 | 3.837 | 3.855 | 39,550 | -0.19(-4.73%) |
Jun 01, 2020 | 4.129 | 4.220 | 3.992 | 4.047 | 28,976 | -0.03(-0.67%) |
May 29, 2020 | 4.001 | 4.156 | 3.974 | 4.074 | 25,345 | +0.11(+2.76%) |
May 28, 2020 | 4.575 | 4.652 | 3.873 | 3.965 | 120,012 | -0.73(-15.53%) |
May 27, 2020 | 4.201 | 4.862 | 4.201 | 4.694 | 33,733 | +0.33(+7.52%) |
May 26, 2020 | 4.110 | 4.482 | 4.110 | 4.366 | 27,985 | +0.29(+7.16%) |
May 22, 2020 | 3.837 | 4.074 | 3.800 | 4.074 | 50,253 | +0.24(+6.18%) |
May 21, 2020 | 3.855 | 4.010 | 3.823 | 3.837 | 65,968 | -0.02(-0.47%) |
May 20, 2020 | 3.873 | 3.946 | 3.828 | 3.855 | 36,107 | -0.02(-0.47%) |
May 19, 2020 | 3.974 | 3.992 | 3.837 | 3.873 | 21,799 | -0.19(-4.71%) |
May 18, 2020 | 4.074 | 4.229 | 3.978 | 4.065 | 24,178 | +0.11(+2.77%) |
May 15, 2020 | 3.992 | 4.010 | 3.819 | 3.955 | 19,750 | -0.04(-0.91%) |
May 14, 2020 | 3.828 | 4.056 | 3.773 | 3.992 | 17,231 | +0.13(+3.30%) |
May 13, 2020 | 3.828 | 3.955 | 3.728 | 3.864 | 52,256 | -0.01(-0.24%) |
May 12, 2020 | 4.019 | 4.019 | 3.828 | 3.873 | 45,216 | -0.01(-0.23%) |
May 11, 2020 | 4.047 | 4.156 | 3.883 | 3.883 | 26,186 | -0.16(-4.05%) |
May 08, 2020 | 3.901 | 4.074 | 3.892 | 4.047 | 26,004 | +0.17(+4.47%) |
May 07, 2020 | 3.883 | 3.892 | 3.828 | 3.873 | 27,609 | +0.01(+0.24%) |
May 06, 2020 | 3.928 | 3.955 | 3.782 | 3.864 | 28,470 | -0.07(-1.85%) |
May 05, 2020 | 4.101 | 4.101 | 3.883 | 3.937 | 41,375 | -0.15(-3.57%) |
May 04, 2020 | 4.192 | 4.192 | 3.965 | 4.083 | 8,261 | -0.12(-2.82%) |