Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.495 | 4.566 | 4.379 | 4.476 | 635,216 | -0.05(-1.13%) |
Jul 30, 2020 | 4.559 | 4.577 | 4.383 | 4.527 | 577,898 | -0.10(-2.22%) |
Jul 29, 2020 | 4.354 | 4.675 | 4.302 | 4.630 | 1,684,095 | +0.50(+12.13%) |
Jul 28, 2020 | 4.135 | 4.180 | 4.071 | 4.129 | 468,228 | +0.00(+0.00%) |
Jul 27, 2020 | 3.975 | 4.148 | 3.885 | 4.129 | 546,771 | +0.13(+3.38%) |
Jul 24, 2020 | 3.872 | 4.013 | 3.853 | 3.994 | 575,260 | +0.08(+2.13%) |
Jul 23, 2020 | 3.814 | 3.924 | 3.769 | 3.911 | 451,959 | +0.08(+2.18%) |
Jul 22, 2020 | 4.001 | 4.001 | 3.769 | 3.827 | 816,311 | -0.20(-4.94%) |
Jul 21, 2020 | 4.052 | 4.113 | 3.853 | 4.026 | 842,121 | -0.04(-1.03%) |
Jul 20, 2020 | 4.078 | 4.084 | 3.924 | 4.068 | 534,167 | -0.05(-1.32%) |
Jul 17, 2020 | 4.129 | 4.188 | 4.033 | 4.123 | 489,454 | +0.02(+0.47%) |
Jul 16, 2020 | 4.090 | 4.187 | 4.020 | 4.103 | 439,300 | +0.01(+0.16%) |
Jul 15, 2020 | 4.071 | 4.142 | 3.968 | 4.097 | 820,984 | +0.08(+2.08%) |
Jul 14, 2020 | 4.045 | 4.045 | 3.789 | 4.013 | 772,869 | -0.01(-0.32%) |
Jul 13, 2020 | 4.116 | 4.187 | 3.975 | 4.026 | 597,463 | -0.04(-1.10%) |
Jul 10, 2020 | 4.033 | 4.123 | 3.827 | 4.071 | 1,087,295 | +0.03(+0.79%) |
Jul 09, 2020 | 4.283 | 4.328 | 4.026 | 4.039 | 664,703 | -0.26(-5.98%) |
Jul 08, 2020 | 4.277 | 4.424 | 4.245 | 4.296 | 549,613 | -0.01(-0.30%) |
Jul 07, 2020 | 4.399 | 4.399 | 4.155 | 4.309 | 1,027,072 | -0.21(-4.69%) |
Jul 06, 2020 | 4.444 | 4.527 | 4.354 | 4.521 | 1,457,801 | +0.34(+8.14%) |
Jul 02, 2020 | 4.277 | 4.341 | 4.135 | 4.180 | 877,062 | +0.01(+0.23%) |
Jul 01, 2020 | 4.238 | 4.334 | 4.129 | 4.171 | 625,386 | -0.07(-1.59%) |
Jun 30, 2020 | 4.219 | 4.290 | 4.052 | 4.238 | 1,065,479 | +0.00(+0.00%) |
Jun 29, 2020 | 4.206 | 4.367 | 4.161 | 4.238 | 635,155 | +0.08(+1.85%) |
Jun 26, 2020 | 4.418 | 4.418 | 4.097 | 4.161 | 758,553 | -0.21(-4.85%) |
Jun 25, 2020 | 4.392 | 4.508 | 4.270 | 4.373 | 528,355 | -0.04(-0.87%) |
Jun 24, 2020 | 4.572 | 4.617 | 4.367 | 4.412 | 820,445 | -0.18(-3.92%) |
Jun 23, 2020 | 4.726 | 4.784 | 4.546 | 4.591 | 1,090,703 | +0.00(+0.00%) |
Jun 22, 2020 | 4.662 | 4.771 | 4.498 | 4.591 | 1,064,712 | -0.11(-2.26%) |
Jun 19, 2020 | 5.028 | 5.054 | 4.680 | 4.697 | 1,550,276 | -0.30(-5.98%) |
Jun 18, 2020 | 4.623 | 5.137 | 4.572 | 4.996 | 2,898,676 | +0.44(+9.58%) |
Jun 17, 2020 | 4.521 | 4.720 | 4.521 | 4.559 | 1,168,983 | +0.11(+2.45%) |
Jun 16, 2020 | 4.495 | 4.733 | 4.290 | 4.450 | 1,354,678 | +0.15(+3.43%) |
Jun 15, 2020 | 4.007 | 4.440 | 3.981 | 4.302 | 805,168 | +0.16(+3.88%) |
Jun 12, 2020 | 4.090 | 4.283 | 4.020 | 4.142 | 1,506,984 | +0.17(+4.20%) |
Jun 11, 2020 | 4.116 | 4.320 | 3.956 | 3.975 | 1,432,007 | -0.28(-6.64%) |
Jun 10, 2020 | 4.373 | 4.463 | 4.090 | 4.257 | 1,442,562 | -0.01(-0.30%) |
Jun 09, 2020 | 4.334 | 4.347 | 4.097 | 4.270 | 934,717 | -0.13(-2.92%) |
Jun 08, 2020 | 4.412 | 4.534 | 4.302 | 4.399 | 947,201 | +0.08(+1.78%) |
Jun 05, 2020 | 4.354 | 4.386 | 4.129 | 4.322 | 1,323,068 | +0.26(+6.49%) |
Jun 04, 2020 | 4.026 | 4.081 | 3.763 | 4.058 | 1,305,955 | +0.08(+2.10%) |
Jun 03, 2020 | 3.583 | 4.007 | 3.538 | 3.975 | 2,048,836 | +0.52(+15.06%) |
Jun 02, 2020 | 3.455 | 3.564 | 3.339 | 3.455 | 1,442,593 | +0.05(+1.51%) |
Jun 01, 2020 | 3.281 | 3.461 | 3.198 | 3.403 | 1,295,157 | +0.13(+4.13%) |
May 29, 2020 | 3.249 | 3.461 | 3.159 | 3.269 | 1,074,837 | +0.02(+0.59%) |
May 28, 2020 | 3.378 | 3.429 | 3.198 | 3.249 | 1,375,158 | -0.08(-2.50%) |
May 27, 2020 | 3.217 | 3.358 | 3.121 | 3.333 | 1,524,047 | -0.05(-1.52%) |
May 26, 2020 | 3.365 | 3.570 | 3.358 | 3.384 | 857,951 | +0.12(+3.54%) |
May 22, 2020 | 3.339 | 3.355 | 3.159 | 3.269 | 637,552 | -0.07(-2.12%) |
May 21, 2020 | 3.500 | 3.532 | 3.288 | 3.339 | 766,584 | -0.15(-4.24%) |
May 20, 2020 | 3.236 | 3.615 | 3.211 | 3.487 | 1,119,492 | +0.26(+8.17%) |
May 19, 2020 | 3.275 | 3.317 | 3.147 | 3.224 | 680,380 | -0.03(-0.79%) |
May 18, 2020 | 2.935 | 3.333 | 2.902 | 3.249 | 1,219,468 | +0.42(+15.00%) |
May 15, 2020 | 2.793 | 2.960 | 2.716 | 2.825 | 783,625 | +0.04(+1.62%) |
May 14, 2020 | 2.569 | 2.800 | 2.536 | 2.780 | 1,011,275 | +0.26(+10.46%) |
May 13, 2020 | 2.768 | 2.822 | 2.479 | 2.517 | 1,476,406 | -0.24(-8.84%) |
May 12, 2020 | 2.980 | 2.999 | 2.761 | 2.761 | 1,451,817 | -0.19(-6.32%) |
May 11, 2020 | 3.159 | 3.159 | 2.870 | 2.947 | 1,186,764 | -0.24(-7.46%) |
May 08, 2020 | 3.166 | 3.281 | 3.114 | 3.185 | 698,286 | +0.04(+1.22%) |
May 07, 2020 | 3.134 | 3.243 | 3.044 | 3.147 | 565,227 | +0.06(+2.08%) |
May 06, 2020 | 3.153 | 3.153 | 2.890 | 3.082 | 1,290,848 | -0.03(-1.03%) |
May 05, 2020 | 3.339 | 3.391 | 3.089 | 3.114 | 1,081,010 | -0.21(-6.37%) |
May 04, 2020 | 3.461 | 3.564 | 3.230 | 3.326 | 803,605 | -0.15(-4.25%) |