Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.114 | 3.322 | 3.114 | 3.314 | 6,608 | +0.20(+6.43%) |
Jul 30, 2020 | 3.181 | 3.181 | 3.084 | 3.114 | 6,639 | +0.00(+0.00%) |
Jul 29, 2020 | 3.233 | 3.233 | 3.114 | 3.114 | 10,883 | -0.11(-3.45%) |
Jul 28, 2020 | 3.370 | 3.370 | 3.225 | 3.225 | 8,704 | -0.07(-2.25%) |
Jul 27, 2020 | 3.470 | 3.470 | 3.218 | 3.299 | 14,206 | -0.12(-3.42%) |
Jul 24, 2020 | 3.410 | 3.500 | 3.370 | 3.416 | 19,557 | +0.08(+2.39%) |
Jul 23, 2020 | 3.544 | 3.603 | 3.336 | 3.336 | 30,875 | -0.30(-8.16%) |
Jul 22, 2020 | 3.670 | 4.656 | 3.581 | 3.633 | 295,708 | +0.14(+4.08%) |
Jul 21, 2020 | 3.538 | 3.559 | 3.448 | 3.491 | 7,859 | -0.05(-1.30%) |
Jul 20, 2020 | 3.492 | 3.559 | 3.492 | 3.537 | 1,216 | +0.04(+1.27%) |
Jul 17, 2020 | 3.596 | 3.596 | 3.477 | 3.492 | 2,562 | -0.10(-2.89%) |
Jul 16, 2020 | 3.618 | 3.633 | 3.596 | 3.596 | 1,320 | +0.04(+1.04%) |
Jul 15, 2020 | 3.559 | 3.559 | 3.559 | 3.559 | 936 | -0.10(-2.64%) |
Jul 14, 2020 | 3.655 | 3.707 | 3.633 | 3.655 | 5,966 | +0.02(+0.51%) |
Jul 13, 2020 | 3.513 | 3.677 | 3.513 | 3.637 | 5,614 | +0.15(+4.36%) |
Jul 10, 2020 | 3.729 | 3.729 | 3.485 | 3.485 | 3,371 | -0.27(-7.21%) |
Jul 09, 2020 | 3.755 | 3.755 | 3.755 | 3.755 | 531 | +0.00(+0.00%) |
Jul 08, 2020 | 3.755 | 3.755 | 3.755 | 3.755 | 851 | +0.03(+0.90%) |
Jul 07, 2020 | 3.722 | 3.722 | 3.722 | 3.722 | 652 | +0.01(+0.20%) |
Jul 06, 2020 | 3.804 | 3.804 | 3.707 | 3.715 | 6,351 | -0.09(-2.43%) |
Jul 02, 2020 | 3.811 | 3.811 | 3.724 | 3.807 | 2,832 | -0.01(-0.29%) |
Jul 01, 2020 | 3.818 | 3.818 | 3.818 | 3.818 | 780 | +0.00(+0.00%) |
Jun 30, 2020 | 3.766 | 3.818 | 3.722 | 3.818 | 3,551 | +0.09(+2.39%) |
Jun 29, 2020 | 3.755 | 3.811 | 3.722 | 3.729 | 3,416 | -0.01(-0.40%) |
Jun 26, 2020 | 3.707 | 3.804 | 3.707 | 3.744 | 3,776 | +0.00(+0.00%) |
Jun 25, 2020 | 3.789 | 3.789 | 3.707 | 3.744 | 9,149 | +0.02(+0.50%) |
Jun 24, 2020 | 3.759 | 3.759 | 3.707 | 3.725 | 4,007 | -0.23(-5.71%) |
Jun 23, 2020 | 3.952 | 3.952 | 3.930 | 3.951 | 1,990 | -0.07(-1.68%) |
Jun 22, 2020 | 3.752 | 4.130 | 3.752 | 4.019 | 13,029 | -0.10(-2.52%) |
Jun 19, 2020 | 4.300 | 4.426 | 4.122 | 4.122 | 4,450 | -0.13(-2.97%) |
Jun 18, 2020 | 4.341 | 4.341 | 4.234 | 4.248 | 2,832 | +0.01(+0.35%) |
Jun 17, 2020 | 4.226 | 4.234 | 4.133 | 4.234 | 3,219 | -0.01(-0.12%) |
Jun 16, 2020 | 4.345 | 4.345 | 4.200 | 4.239 | 4,704 | -0.06(-1.43%) |
Jun 15, 2020 | 4.575 | 4.575 | 4.189 | 4.300 | 1,688 | -0.06(-1.36%) |
Jun 12, 2020 | 4.360 | 4.560 | 4.360 | 4.360 | 5,529 | -0.29(-6.22%) |
Jun 11, 2020 | 4.597 | 4.649 | 4.449 | 4.649 | 2,999 | +0.04(+0.97%) |
Jun 10, 2020 | 4.523 | 4.621 | 4.449 | 4.604 | 6,753 | +0.04(+0.81%) |
Jun 09, 2020 | 4.515 | 4.634 | 4.515 | 4.567 | 2,179 | -0.09(-1.91%) |
Jun 08, 2020 | 4.864 | 4.864 | 4.567 | 4.656 | 3,798 | -0.07(-1.58%) |
Jun 05, 2020 | 4.923 | 5.042 | 4.545 | 4.731 | 4,585 | -0.19(-3.83%) |
Jun 04, 2020 | 4.523 | 4.919 | 4.523 | 4.919 | 2,287 | +0.43(+9.67%) |
Jun 03, 2020 | 4.856 | 4.856 | 4.486 | 4.486 | 3,710 | -0.03(-0.66%) |
Jun 02, 2020 | 4.619 | 4.660 | 4.478 | 4.515 | 4,610 | -0.16(-3.33%) |
Jun 01, 2020 | 4.738 | 4.749 | 4.671 | 4.671 | 2,922 | +0.11(+2.44%) |
May 29, 2020 | 4.819 | 4.819 | 4.560 | 4.560 | 1,753 | -0.25(-5.17%) |
May 28, 2020 | 5.012 | 5.012 | 4.797 | 4.808 | 2,971 | -0.24(-4.72%) |
May 27, 2020 | 5.045 | 5.046 | 5.045 | 5.046 | 2,756 | -0.05(-1.01%) |
May 26, 2020 | 5.172 | 5.172 | 5.098 | 5.098 | 2,872 | +0.13(+2.52%) |
May 22, 2020 | 4.825 | 4.972 | 4.766 | 4.972 | 3,518 | +0.31(+6.75%) |
May 21, 2020 | 4.670 | 5.172 | 4.618 | 4.658 | 10,950 | +0.04(+0.87%) |
May 20, 2020 | 4.189 | 4.633 | 4.189 | 4.618 | 14,760 | +0.11(+2.46%) |
May 19, 2020 | 4.285 | 4.507 | 4.160 | 4.507 | 3,233 | +0.45(+11.11%) |
May 18, 2020 | 4.211 | 4.211 | 4.056 | 4.056 | 6,198 | -0.15(-3.62%) |
May 15, 2020 | 3.990 | 4.507 | 3.990 | 4.208 | 5,684 | +0.06(+1.54%) |
May 14, 2020 | 4.259 | 4.259 | 4.101 | 4.145 | 1,306 | -0.12(-2.86%) |
May 13, 2020 | 4.267 | 4.267 | 4.267 | 4.267 | 592 | +0.04(+1.00%) |
May 12, 2020 | 4.278 | 4.310 | 4.215 | 4.225 | 3,632 | -0.10(-2.26%) |
May 11, 2020 | 4.086 | 4.322 | 4.027 | 4.322 | 3,100 | +0.00(+0.00%) |
May 08, 2020 | 3.997 | 4.322 | 3.979 | 4.322 | 10,556 | +0.35(+8.74%) |
May 07, 2020 | 3.975 | 3.975 | 3.949 | 3.975 | 1,779 | +0.27(+7.17%) |
May 06, 2020 | 3.916 | 4.027 | 3.709 | 3.709 | 4,781 | +0.01(+0.20%) |
May 05, 2020 | 4.195 | 4.195 | 3.694 | 3.702 | 11,148 | -0.24(-6.00%) |
May 04, 2020 | 3.709 | 3.938 | 3.709 | 3.938 | 3,283 | -0.15(-3.62%) |