Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.557 | 4.642 | 4.346 | 4.482 | 125,793,656 | +0.31(+7.42%) |
Jul 30, 2020 | 3.957 | 4.248 | 3.901 | 4.173 | 62,245,480 | +0.10(+2.53%) |
Jul 29, 2020 | 4.042 | 4.088 | 4.032 | 4.070 | 16,465,333 | +0.06(+1.40%) |
Jul 28, 2020 | 4.042 | 4.060 | 3.995 | 4.013 | 21,174,372 | -0.06(-1.38%) |
Jul 27, 2020 | 4.060 | 4.098 | 4.051 | 4.070 | 22,446,652 | +0.04(+0.93%) |
Jul 24, 2020 | 4.070 | 4.088 | 4.023 | 4.032 | 24,286,876 | -0.07(-1.60%) |
Jul 23, 2020 | 4.201 | 4.210 | 4.032 | 4.098 | 38,349,284 | -0.12(-2.89%) |
Jul 22, 2020 | 4.192 | 4.267 | 4.173 | 4.220 | 24,905,066 | +0.07(+1.58%) |
Jul 21, 2020 | 4.229 | 4.239 | 4.154 | 4.154 | 28,196,020 | -0.02(-0.45%) |
Jul 20, 2020 | 4.126 | 4.201 | 4.126 | 4.173 | 32,542,512 | +0.06(+1.37%) |
Jul 17, 2020 | 4.088 | 4.192 | 4.070 | 4.117 | 53,450,880 | +0.14(+3.54%) |
Jul 16, 2020 | 4.004 | 4.023 | 3.967 | 3.976 | 23,382,994 | -0.08(-2.08%) |
Jul 15, 2020 | 4.117 | 4.126 | 4.013 | 4.060 | 31,752,188 | +0.01(+0.23%) |
Jul 14, 2020 | 3.976 | 4.060 | 3.976 | 4.051 | 41,416,744 | +0.13(+3.35%) |
Jul 13, 2020 | 3.976 | 4.042 | 3.920 | 3.920 | 39,962,300 | +0.06(+1.46%) |
Jul 10, 2020 | 3.854 | 3.901 | 3.835 | 3.863 | 27,177,492 | -0.05(-1.20%) |
Jul 09, 2020 | 3.882 | 3.948 | 3.807 | 3.910 | 40,418,424 | +0.02(+0.48%) |
Jul 08, 2020 | 3.901 | 3.948 | 3.854 | 3.892 | 60,187,008 | -0.15(-3.71%) |
Jul 07, 2020 | 4.285 | 4.295 | 4.032 | 4.042 | 62,922,728 | -0.27(-6.30%) |
Jul 06, 2020 | 4.342 | 4.454 | 4.304 | 4.314 | 60,254,608 | +0.15(+3.60%) |
Jul 02, 2020 | 4.154 | 4.220 | 4.149 | 4.163 | 28,186,422 | +0.08(+2.07%) |
Jul 01, 2020 | 4.088 | 4.135 | 4.070 | 4.079 | 26,356,294 | -0.05(-1.14%) |
Jun 30, 2020 | 4.032 | 4.135 | 4.032 | 4.126 | 22,941,368 | +0.05(+1.15%) |
Jun 29, 2020 | 4.088 | 4.135 | 4.042 | 4.079 | 32,293,368 | +0.01(+0.23%) |
Jun 26, 2020 | 4.145 | 4.163 | 4.060 | 4.070 | 43,658,452 | -0.10(-2.47%) |
Jun 25, 2020 | 3.920 | 4.173 | 3.892 | 4.173 | 46,352,928 | +0.23(+5.95%) |
Jun 24, 2020 | 4.042 | 4.051 | 3.910 | 3.938 | 38,825,792 | -0.12(-3.00%) |
Jun 23, 2020 | 4.117 | 4.135 | 4.060 | 4.060 | 21,560,860 | +0.00(+0.00%) |
Jun 22, 2020 | 4.042 | 4.098 | 4.023 | 4.060 | 22,268,790 | +0.00(+0.00%) |
Jun 19, 2020 | 4.145 | 4.145 | 4.032 | 4.060 | 22,460,968 | -0.04(-0.92%) |
Jun 18, 2020 | 4.117 | 4.135 | 4.079 | 4.098 | 27,925,536 | -0.04(-0.91%) |
Jun 17, 2020 | 4.145 | 4.163 | 4.107 | 4.135 | 33,884,044 | +0.07(+1.61%) |
Jun 16, 2020 | 4.126 | 4.154 | 4.032 | 4.070 | 39,389,768 | +0.06(+1.40%) |
Jun 15, 2020 | 3.892 | 4.023 | 3.845 | 4.013 | 42,603,120 | +0.08(+1.90%) |
Jun 12, 2020 | 4.013 | 4.042 | 3.854 | 3.938 | 41,065,472 | +0.08(+2.19%) |
Jun 11, 2020 | 4.042 | 4.051 | 3.817 | 3.854 | 53,094,244 | -0.32(-7.64%) |
Jun 10, 2020 | 4.173 | 4.229 | 4.135 | 4.173 | 37,291,804 | +0.03(+0.68%) |
Jun 09, 2020 | 4.229 | 4.229 | 4.117 | 4.145 | 37,505,124 | -0.09(-2.21%) |
Jun 08, 2020 | 4.239 | 4.257 | 4.192 | 4.239 | 40,728,608 | +0.06(+1.35%) |
Jun 05, 2020 | 4.163 | 4.220 | 4.135 | 4.182 | 35,315,064 | +0.17(+4.21%) |
Jun 04, 2020 | 4.060 | 4.107 | 4.013 | 4.013 | 40,990,712 | -0.08(-2.06%) |
Jun 03, 2020 | 4.051 | 4.126 | 4.042 | 4.098 | 34,197,172 | +0.06(+1.39%) |
Jun 02, 2020 | 4.004 | 4.070 | 3.995 | 4.042 | 39,037,472 | +0.10(+2.62%) |
Jun 01, 2020 | 3.882 | 3.957 | 3.863 | 3.938 | 42,110,196 | +0.23(+6.33%) |
May 29, 2020 | 3.713 | 3.732 | 3.657 | 3.704 | 22,466,406 | +0.03(+0.77%) |
May 28, 2020 | 3.695 | 3.732 | 3.667 | 3.676 | 23,657,272 | +0.01(+0.26%) |
May 27, 2020 | 3.667 | 3.676 | 3.591 | 3.667 | 26,744,184 | +0.06(+1.56%) |
May 26, 2020 | 3.657 | 3.676 | 3.610 | 3.610 | 18,538,638 | +0.00(+0.00%) |
May 22, 2020 | 3.563 | 3.620 | 3.545 | 3.610 | 19,623,460 | +0.08(+2.12%) |
May 21, 2020 | 3.638 | 3.648 | 3.526 | 3.535 | 22,330,400 | -0.05(-1.31%) |
May 20, 2020 | 3.507 | 3.591 | 3.498 | 3.582 | 23,978,282 | +0.12(+3.52%) |
May 19, 2020 | 3.432 | 3.507 | 3.423 | 3.460 | 22,619,598 | +0.04(+1.10%) |
May 18, 2020 | 3.357 | 3.460 | 3.348 | 3.423 | 27,358,564 | +0.19(+5.80%) |
May 15, 2020 | 3.245 | 3.273 | 3.198 | 3.235 | 16,741,270 | +0.03(+0.88%) |
May 14, 2020 | 3.132 | 3.207 | 3.076 | 3.207 | 26,181,140 | -0.02(-0.58%) |
May 13, 2020 | 3.348 | 3.357 | 3.188 | 3.226 | 29,555,972 | -0.12(-3.64%) |
May 12, 2020 | 3.376 | 3.404 | 3.338 | 3.348 | 18,026,832 | +0.00(+0.00%) |
May 11, 2020 | 3.357 | 3.366 | 3.329 | 3.348 | 15,296,532 | -0.01(-0.28%) |
May 08, 2020 | 3.338 | 3.366 | 3.320 | 3.357 | 18,583,602 | +0.03(+0.85%) |
May 07, 2020 | 3.329 | 3.357 | 3.301 | 3.329 | 15,361,190 | +0.08(+2.60%) |
May 06, 2020 | 3.338 | 3.348 | 3.245 | 3.245 | 21,212,494 | +0.00(+0.00%) |
May 05, 2020 | 3.273 | 3.320 | 3.245 | 3.245 | 21,321,466 | -0.08(-2.54%) |
May 04, 2020 | 3.338 | 3.366 | 3.282 | 3.329 | 24,902,346 | -0.05(-1.39%) |