Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.232 | 4.288 | 4.103 | 4.131 | 6,821,273 | -0.13(-3.04%) |
Jul 30, 2020 | 4.325 | 4.325 | 4.168 | 4.260 | 4,612,558 | -0.20(-4.56%) |
Jul 29, 2020 | 4.427 | 4.464 | 4.325 | 4.464 | 4,436,982 | +0.06(+1.26%) |
Jul 28, 2020 | 4.677 | 4.691 | 4.334 | 4.408 | 8,396,510 | -0.29(-6.11%) |
Jul 27, 2020 | 4.659 | 4.703 | 4.580 | 4.696 | 5,408,229 | +0.06(+1.20%) |
Jul 24, 2020 | 4.594 | 4.714 | 4.566 | 4.640 | 7,393,645 | +0.03(+0.60%) |
Jul 23, 2020 | 4.510 | 4.714 | 4.473 | 4.612 | 6,885,095 | +0.01(+0.20%) |
Jul 22, 2020 | 4.510 | 4.658 | 4.390 | 4.603 | 7,489,472 | +0.04(+0.81%) |
Jul 21, 2020 | 4.186 | 4.640 | 4.186 | 4.566 | 9,052,615 | +0.51(+12.56%) |
Jul 20, 2020 | 4.121 | 4.191 | 4.010 | 4.057 | 5,274,551 | -0.07(-1.79%) |
Jul 17, 2020 | 4.260 | 4.297 | 4.131 | 4.131 | 4,498,099 | -0.10(-2.41%) |
Jul 16, 2020 | 4.279 | 4.325 | 4.177 | 4.232 | 4,469,330 | -0.07(-1.72%) |
Jul 15, 2020 | 4.195 | 4.399 | 4.195 | 4.307 | 7,679,190 | +0.21(+5.20%) |
Jul 14, 2020 | 3.945 | 4.103 | 3.830 | 4.094 | 8,119,999 | +0.17(+4.25%) |
Jul 13, 2020 | 4.094 | 4.149 | 3.918 | 3.927 | 6,458,559 | -0.17(-4.07%) |
Jul 10, 2020 | 3.964 | 4.103 | 3.964 | 4.094 | 4,358,920 | +0.09(+2.31%) |
Jul 09, 2020 | 4.112 | 4.177 | 3.927 | 4.001 | 7,224,202 | -0.11(-2.70%) |
Jul 08, 2020 | 4.168 | 4.260 | 4.094 | 4.112 | 5,513,128 | -0.04(-0.89%) |
Jul 07, 2020 | 4.260 | 4.270 | 4.121 | 4.149 | 6,155,806 | -0.18(-4.07%) |
Jul 06, 2020 | 4.501 | 4.529 | 4.297 | 4.325 | 5,140,437 | -0.06(-1.48%) |
Jul 02, 2020 | 4.399 | 4.455 | 4.297 | 4.390 | 3,975,288 | +0.12(+2.82%) |
Jul 01, 2020 | 4.353 | 4.473 | 4.260 | 4.270 | 3,751,075 | -0.06(-1.28%) |
Jun 30, 2020 | 4.297 | 4.362 | 4.158 | 4.325 | 8,224,409 | -0.01(-0.21%) |
Jun 29, 2020 | 4.140 | 4.353 | 4.075 | 4.334 | 7,076,922 | +0.21(+5.17%) |
Jun 26, 2020 | 4.223 | 4.270 | 4.038 | 4.121 | 9,307,705 | -0.19(-4.51%) |
Jun 25, 2020 | 4.149 | 4.413 | 4.131 | 4.316 | 5,497,375 | +0.09(+2.19%) |
Jun 24, 2020 | 4.251 | 4.311 | 4.149 | 4.223 | 8,156,547 | -0.13(-2.98%) |
Jun 23, 2020 | 4.353 | 4.455 | 4.325 | 4.353 | 5,696,813 | +0.08(+1.95%) |
Jun 22, 2020 | 4.214 | 4.293 | 4.113 | 4.270 | 4,475,254 | +0.07(+1.77%) |
Jun 19, 2020 | 4.270 | 4.320 | 4.169 | 4.195 | 8,038,575 | +0.06(+1.57%) |
Jun 18, 2020 | 4.168 | 4.297 | 4.047 | 4.131 | 8,669,918 | -0.13(-3.04%) |
Jun 17, 2020 | 4.473 | 4.538 | 4.232 | 4.260 | 7,830,678 | -0.29(-6.31%) |
Jun 16, 2020 | 4.547 | 4.714 | 4.422 | 4.547 | 9,996,077 | +0.26(+6.05%) |
Jun 15, 2020 | 3.936 | 4.325 | 3.936 | 4.288 | 10,536,601 | +0.05(+1.09%) |
Jun 12, 2020 | 4.408 | 4.506 | 4.126 | 4.242 | 8,554,476 | +0.07(+1.78%) |
Jun 11, 2020 | 4.145 | 4.473 | 4.126 | 4.168 | 10,820,614 | -0.58(-12.28%) |
Jun 10, 2020 | 4.918 | 4.973 | 4.649 | 4.751 | 7,435,710 | -0.23(-4.65%) |
Jun 09, 2020 | 5.205 | 5.205 | 4.904 | 4.983 | 9,906,253 | -0.37(-6.92%) |
Jun 08, 2020 | 5.159 | 5.399 | 5.020 | 5.353 | 17,616,312 | +0.50(+10.31%) |
Jun 05, 2020 | 4.733 | 4.922 | 4.733 | 4.853 | 13,533,277 | +0.39(+8.71%) |
Jun 04, 2020 | 4.390 | 4.492 | 4.353 | 4.464 | 6,578,958 | +0.02(+0.42%) |
Jun 03, 2020 | 4.473 | 4.566 | 4.408 | 4.446 | 9,730,372 | +0.05(+1.05%) |
Jun 02, 2020 | 4.260 | 4.408 | 4.214 | 4.399 | 5,996,536 | +0.23(+5.56%) |
Jun 01, 2020 | 3.982 | 4.182 | 3.899 | 4.168 | 4,814,930 | +0.16(+3.93%) |
May 29, 2020 | 3.982 | 4.047 | 3.890 | 4.010 | 6,515,922 | -0.04(-0.92%) |
May 28, 2020 | 4.149 | 4.186 | 4.029 | 4.047 | 4,862,898 | -0.12(-2.89%) |
May 27, 2020 | 4.084 | 4.186 | 3.927 | 4.168 | 7,915,085 | +0.13(+3.21%) |
May 26, 2020 | 4.084 | 4.112 | 4.001 | 4.038 | 5,658,749 | +0.10(+2.59%) |
May 22, 2020 | 3.862 | 3.962 | 3.811 | 3.936 | 4,586,098 | -0.03(-0.70%) |
May 21, 2020 | 4.029 | 4.084 | 3.844 | 3.964 | 5,186,654 | -0.03(-0.70%) |
May 20, 2020 | 3.853 | 3.992 | 3.797 | 3.992 | 6,669,828 | +0.28(+7.48%) |
May 19, 2020 | 3.982 | 4.047 | 3.691 | 3.714 | 14,568,756 | -0.40(-9.68%) |
May 18, 2020 | 3.621 | 4.140 | 3.612 | 4.112 | 8,726,867 | +0.68(+19.68%) |
May 15, 2020 | 3.269 | 3.445 | 3.232 | 3.436 | 4,750,327 | +0.19(+6.00%) |
May 14, 2020 | 3.149 | 3.334 | 2.945 | 3.242 | 7,796,108 | +0.00(+0.00%) |
May 13, 2020 | 3.473 | 3.501 | 3.223 | 3.242 | 6,999,893 | -0.26(-7.41%) |
May 12, 2020 | 3.427 | 3.603 | 3.427 | 3.501 | 12,081,709 | +0.10(+3.00%) |
May 11, 2020 | 3.538 | 3.555 | 3.362 | 3.399 | 7,530,121 | -0.18(-4.92%) |
May 08, 2020 | 3.612 | 3.654 | 3.529 | 3.575 | 6,156,044 | +0.05(+1.31%) |
May 07, 2020 | 3.427 | 3.547 | 3.376 | 3.529 | 15,040,346 | +0.23(+7.02%) |
May 06, 2020 | 3.380 | 3.519 | 3.260 | 3.297 | 10,527,207 | -0.08(-2.47%) |
May 05, 2020 | 3.306 | 3.482 | 3.214 | 3.380 | 14,376,377 | +0.26(+8.31%) |
May 04, 2020 | 2.991 | 3.246 | 2.945 | 3.121 | 9,302,129 | +0.03(+0.90%) |