Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.020 | 4.080 | 3.772 | 3.772 | 16,602 | -0.33(-7.93%) |
Jul 30, 2020 | 4.080 | 4.106 | 3.960 | 4.097 | 47,547 | +0.01(+0.21%) |
Jul 29, 2020 | 4.011 | 4.106 | 4.003 | 4.088 | 18,793 | +0.07(+1.70%) |
Jul 28, 2020 | 3.994 | 4.054 | 3.892 | 4.020 | 28,439 | +0.00(+0.00%) |
Jul 27, 2020 | 4.020 | 4.024 | 3.977 | 4.020 | 10,207 | +0.04(+1.12%) |
Jul 24, 2020 | 4.063 | 4.063 | 3.960 | 3.975 | 3,039 | -0.09(-2.15%) |
Jul 23, 2020 | 4.048 | 4.063 | 3.998 | 4.063 | 1,221 | +0.00(+0.00%) |
Jul 22, 2020 | 4.060 | 4.106 | 4.060 | 4.063 | 16,196 | -0.04(-1.04%) |
Jul 21, 2020 | 4.106 | 4.208 | 4.106 | 4.106 | 3,993 | -0.15(-3.42%) |
Jul 20, 2020 | 4.003 | 4.259 | 3.986 | 4.251 | 12,762 | +0.15(+3.54%) |
Jul 17, 2020 | 4.107 | 4.157 | 4.020 | 4.106 | 2,104 | +0.00(+0.00%) |
Jul 16, 2020 | 3.977 | 4.183 | 3.960 | 4.106 | 98,235 | -0.02(-0.41%) |
Jul 15, 2020 | 3.896 | 4.276 | 3.845 | 4.123 | 33,006 | +0.20(+5.01%) |
Jul 14, 2020 | 3.977 | 3.977 | 3.909 | 3.926 | 3,176 | +0.14(+3.61%) |
Jul 13, 2020 | 3.823 | 3.977 | 3.789 | 3.789 | 2,654 | -0.07(-1.77%) |
Jul 10, 2020 | 3.789 | 3.986 | 3.780 | 3.857 | 98,677 | +0.14(+3.64%) |
Jul 09, 2020 | 3.716 | 3.755 | 3.644 | 3.722 | 40,706 | -0.12(-3.02%) |
Jul 08, 2020 | 3.885 | 3.913 | 3.763 | 3.838 | 14,530 | -0.01(-0.28%) |
Jul 07, 2020 | 4.148 | 4.148 | 3.763 | 3.849 | 24,067 | -0.30(-7.22%) |
Jul 06, 2020 | 4.054 | 4.165 | 4.046 | 4.148 | 4,974 | -0.08(-1.82%) |
Jul 02, 2020 | 4.277 | 4.277 | 4.140 | 4.225 | 4,208 | +0.03(+0.82%) |
Jul 01, 2020 | 4.191 | 4.277 | 4.165 | 4.191 | 26,644 | +0.03(+0.62%) |
Jun 30, 2020 | 3.952 | 4.191 | 3.943 | 4.165 | 16,284 | +0.09(+2.31%) |
Jun 29, 2020 | 4.362 | 4.362 | 4.063 | 4.071 | 35,805 | -0.20(-4.61%) |
Jun 26, 2020 | 4.187 | 4.268 | 4.187 | 4.268 | 5,962 | +0.08(+1.84%) |
Jun 25, 2020 | 4.097 | 4.234 | 4.063 | 4.191 | 11,812 | +0.15(+3.81%) |
Jun 24, 2020 | 4.110 | 4.110 | 3.977 | 4.037 | 8,601 | +0.04(+0.99%) |
Jun 23, 2020 | 4.080 | 4.200 | 3.997 | 3.997 | 4,256 | -0.11(-2.63%) |
Jun 22, 2020 | 4.064 | 4.106 | 3.695 | 4.105 | 27,995 | -0.03(-0.62%) |
Jun 19, 2020 | 4.123 | 4.131 | 4.123 | 4.131 | 1,519 | +0.03(+0.63%) |
Jun 18, 2020 | 4.259 | 4.259 | 4.106 | 4.106 | 1,772 | -0.12(-2.83%) |
Jun 17, 2020 | 4.114 | 4.251 | 4.114 | 4.225 | 1,307 | +0.06(+1.44%) |
Jun 16, 2020 | 4.268 | 4.268 | 4.136 | 4.165 | 3,561 | -0.05(-1.22%) |
Jun 15, 2020 | 3.943 | 4.217 | 3.943 | 4.217 | 846 | +0.07(+1.65%) |
Jun 12, 2020 | 4.268 | 4.268 | 3.934 | 4.148 | 5,962 | -0.03(-0.61%) |
Jun 11, 2020 | 4.234 | 4.268 | 4.106 | 4.174 | 19,439 | -0.09(-2.20%) |
Jun 10, 2020 | 4.277 | 4.277 | 4.200 | 4.268 | 3,868 | -0.01(-0.20%) |
Jun 09, 2020 | 4.277 | 4.277 | 4.191 | 4.277 | 11,621 | +0.09(+2.04%) |
Jun 08, 2020 | 4.251 | 4.277 | 4.191 | 4.191 | 19,217 | -0.04(-1.01%) |
Jun 05, 2020 | 4.277 | 4.277 | 4.234 | 4.234 | 32,853 | -0.04(-1.00%) |
Jun 04, 2020 | 4.238 | 4.311 | 4.183 | 4.277 | 19,670 | -0.04(-0.99%) |
Jun 03, 2020 | 4.277 | 4.319 | 4.219 | 4.319 | 7,633 | +0.04(+1.00%) |
Jun 02, 2020 | 4.242 | 4.277 | 4.200 | 4.277 | 12,402 | +0.03(+0.60%) |
Jun 01, 2020 | 4.157 | 4.277 | 4.020 | 4.251 | 9,991 | +0.10(+2.47%) |
May 29, 2020 | 4.106 | 4.148 | 3.986 | 4.148 | 1,636 | +0.16(+4.08%) |
May 28, 2020 | 4.191 | 4.191 | 3.986 | 3.986 | 7,591 | -0.05(-1.27%) |
May 27, 2020 | 4.302 | 4.302 | 3.952 | 4.037 | 12,450 | -0.09(-2.18%) |
May 26, 2020 | 4.191 | 4.533 | 4.020 | 4.127 | 51,686 | +0.13(+3.32%) |
May 22, 2020 | 3.857 | 3.994 | 3.849 | 3.994 | 818 | +0.10(+2.64%) |
May 21, 2020 | 3.976 | 3.976 | 3.892 | 3.892 | 4,524 | -0.07(-1.71%) |
May 20, 2020 | 3.722 | 3.959 | 3.722 | 3.959 | 4,892 | +0.21(+5.67%) |
May 19, 2020 | 3.871 | 3.871 | 3.680 | 3.747 | 3,615 | -0.21(-5.36%) |
May 18, 2020 | 3.706 | 3.959 | 3.706 | 3.959 | 1,903 | +0.25(+6.85%) |
May 15, 2020 | 3.680 | 3.706 | 3.680 | 3.705 | 4,491 | +0.11(+3.06%) |
May 14, 2020 | 3.494 | 3.696 | 3.494 | 3.596 | 1,249 | -0.36(-9.19%) |
May 13, 2020 | 3.811 | 3.959 | 3.668 | 3.959 | 2,016 | +0.28(+7.59%) |
May 12, 2020 | 3.866 | 3.866 | 3.680 | 3.680 | 588 | -0.13(-3.33%) |
May 11, 2020 | 3.629 | 3.951 | 3.629 | 3.807 | 5,043 | -0.05(-1.29%) |
May 08, 2020 | 3.782 | 3.892 | 3.782 | 3.857 | 2,955 | +0.26(+7.27%) |
May 07, 2020 | 3.596 | 3.663 | 3.257 | 3.596 | 21,741 | -0.05(-1.39%) |
May 06, 2020 | 3.638 | 3.858 | 3.638 | 3.646 | 7,276 | -0.15(-4.01%) |
May 05, 2020 | 3.680 | 3.976 | 3.680 | 3.799 | 17,463 | -0.11(-2.81%) |
May 04, 2020 | 3.976 | 5.118 | 3.393 | 3.909 | 168,182 | -0.05(-1.28%) |