Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.100 | 3.307 | 3.100 | 3.299 | 6,638 | +0.20(+6.43%) |
Jul 30, 2020 | 3.167 | 3.167 | 3.071 | 3.100 | 6,669 | +0.00(+0.00%) |
Jul 29, 2020 | 3.218 | 3.218 | 3.100 | 3.100 | 10,931 | -0.11(-3.45%) |
Jul 28, 2020 | 3.355 | 3.355 | 3.211 | 3.211 | 8,743 | -0.07(-2.25%) |
Jul 27, 2020 | 3.454 | 3.454 | 3.203 | 3.285 | 14,270 | -0.12(-3.42%) |
Jul 24, 2020 | 3.395 | 3.484 | 3.355 | 3.401 | 19,644 | +0.08(+2.39%) |
Jul 23, 2020 | 3.528 | 3.587 | 3.322 | 3.322 | 31,014 | -0.30(-8.16%) |
Jul 22, 2020 | 3.654 | 4.635 | 3.565 | 3.617 | 297,032 | +0.14(+4.08%) |
Jul 21, 2020 | 3.522 | 3.543 | 3.432 | 3.475 | 7,894 | -0.05(-1.30%) |
Jul 20, 2020 | 3.477 | 3.543 | 3.477 | 3.521 | 1,222 | +0.04(+1.27%) |
Jul 17, 2020 | 3.580 | 3.580 | 3.462 | 3.477 | 2,574 | -0.10(-2.89%) |
Jul 16, 2020 | 3.602 | 3.617 | 3.580 | 3.580 | 1,326 | +0.04(+1.04%) |
Jul 15, 2020 | 3.543 | 3.543 | 3.543 | 3.543 | 940 | -0.10(-2.64%) |
Jul 14, 2020 | 3.639 | 3.691 | 3.617 | 3.639 | 5,993 | +0.02(+0.51%) |
Jul 13, 2020 | 3.498 | 3.660 | 3.498 | 3.620 | 5,640 | +0.15(+4.36%) |
Jul 10, 2020 | 3.713 | 3.713 | 3.469 | 3.469 | 3,386 | -0.27(-7.21%) |
Jul 09, 2020 | 3.739 | 3.739 | 3.739 | 3.739 | 533 | +0.00(+0.00%) |
Jul 08, 2020 | 3.739 | 3.739 | 3.739 | 3.739 | 854 | +0.03(+0.90%) |
Jul 07, 2020 | 3.705 | 3.705 | 3.705 | 3.705 | 655 | +0.01(+0.20%) |
Jul 06, 2020 | 3.787 | 3.787 | 3.691 | 3.698 | 6,379 | -0.09(-2.43%) |
Jul 02, 2020 | 3.794 | 3.794 | 3.708 | 3.790 | 2,845 | -0.01(-0.29%) |
Jul 01, 2020 | 3.801 | 3.801 | 3.801 | 3.801 | 784 | +0.00(+0.00%) |
Jun 30, 2020 | 3.750 | 3.801 | 3.705 | 3.801 | 3,567 | +0.09(+2.39%) |
Jun 29, 2020 | 3.739 | 3.794 | 3.705 | 3.713 | 3,431 | -0.01(-0.40%) |
Jun 26, 2020 | 3.691 | 3.787 | 3.691 | 3.727 | 3,793 | +0.00(+0.00%) |
Jun 25, 2020 | 3.772 | 3.772 | 3.691 | 3.727 | 9,190 | +0.02(+0.50%) |
Jun 24, 2020 | 3.742 | 3.742 | 3.691 | 3.709 | 4,025 | -0.22(-5.71%) |
Jun 23, 2020 | 3.934 | 3.934 | 3.912 | 3.933 | 1,999 | -0.07(-1.68%) |
Jun 22, 2020 | 3.735 | 4.111 | 3.735 | 4.001 | 13,087 | -0.10(-2.52%) |
Jun 19, 2020 | 4.281 | 4.406 | 4.104 | 4.104 | 4,470 | -0.13(-2.97%) |
Jun 18, 2020 | 4.322 | 4.322 | 4.215 | 4.229 | 2,845 | +0.01(+0.35%) |
Jun 17, 2020 | 4.207 | 4.215 | 4.115 | 4.215 | 3,233 | -0.01(-0.12%) |
Jun 16, 2020 | 4.325 | 4.325 | 4.181 | 4.220 | 4,725 | -0.06(-1.43%) |
Jun 15, 2020 | 4.554 | 4.554 | 4.170 | 4.281 | 1,696 | -0.06(-1.36%) |
Jun 12, 2020 | 4.340 | 4.539 | 4.340 | 4.340 | 5,554 | -0.29(-6.22%) |
Jun 11, 2020 | 4.576 | 4.628 | 4.429 | 4.628 | 3,013 | +0.04(+0.97%) |
Jun 10, 2020 | 4.503 | 4.600 | 4.429 | 4.584 | 6,783 | +0.04(+0.81%) |
Jun 09, 2020 | 4.495 | 4.613 | 4.495 | 4.547 | 2,189 | -0.09(-1.91%) |
Jun 08, 2020 | 4.842 | 4.842 | 4.547 | 4.635 | 3,815 | -0.07(-1.58%) |
Jun 05, 2020 | 4.901 | 5.019 | 4.525 | 4.710 | 4,606 | -0.19(-3.83%) |
Jun 04, 2020 | 4.503 | 4.897 | 4.503 | 4.897 | 2,297 | +0.43(+9.67%) |
Jun 03, 2020 | 4.835 | 4.835 | 4.466 | 4.466 | 3,727 | -0.03(-0.66%) |
Jun 02, 2020 | 4.598 | 4.640 | 4.458 | 4.495 | 4,630 | -0.16(-3.33%) |
Jun 01, 2020 | 4.717 | 4.728 | 4.650 | 4.650 | 2,935 | +0.11(+2.44%) |
May 29, 2020 | 4.798 | 4.798 | 4.539 | 4.539 | 1,761 | -0.25(-5.17%) |
May 28, 2020 | 4.990 | 4.990 | 4.776 | 4.787 | 2,984 | -0.24(-4.72%) |
May 27, 2020 | 5.022 | 5.024 | 5.022 | 5.024 | 2,769 | -0.05(-1.01%) |
May 26, 2020 | 5.149 | 5.149 | 5.075 | 5.075 | 2,885 | +0.12(+2.52%) |
May 22, 2020 | 4.803 | 4.950 | 4.745 | 4.950 | 3,534 | +0.31(+6.75%) |
May 21, 2020 | 4.649 | 5.149 | 4.597 | 4.637 | 11,000 | +0.04(+0.87%) |
May 20, 2020 | 4.170 | 4.612 | 4.170 | 4.597 | 14,827 | +0.11(+2.46%) |
May 19, 2020 | 4.266 | 4.487 | 4.141 | 4.487 | 3,248 | +0.45(+11.11%) |
May 18, 2020 | 4.192 | 4.192 | 4.038 | 4.038 | 6,226 | -0.15(-3.62%) |
May 15, 2020 | 3.972 | 4.487 | 3.972 | 4.190 | 5,710 | +0.06(+1.54%) |
May 14, 2020 | 4.240 | 4.240 | 4.082 | 4.126 | 1,311 | -0.12(-2.86%) |
May 13, 2020 | 4.248 | 4.248 | 4.248 | 4.248 | 595 | +0.04(+1.00%) |
May 12, 2020 | 4.259 | 4.290 | 4.196 | 4.206 | 3,649 | -0.10(-2.26%) |
May 11, 2020 | 4.067 | 4.303 | 4.009 | 4.303 | 3,114 | +0.00(+0.00%) |
May 08, 2020 | 3.979 | 4.303 | 3.961 | 4.303 | 10,604 | +0.35(+8.74%) |
May 07, 2020 | 3.957 | 3.957 | 3.931 | 3.957 | 1,787 | +0.26(+7.17%) |
May 06, 2020 | 3.898 | 4.009 | 3.692 | 3.692 | 4,803 | +0.01(+0.20%) |
May 05, 2020 | 4.176 | 4.176 | 3.678 | 3.685 | 11,198 | -0.24(-6.00%) |
May 04, 2020 | 3.692 | 3.920 | 3.692 | 3.920 | 3,298 | -0.15(-3.62%) |