Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.790 | 3.828 | 3.660 | 3.730 | 819,200 | -0.04(-1.06%) |
Jul 30, 2020 | 3.760 | 3.855 | 3.730 | 3.770 | 545,476 | -0.08(-2.08%) |
Jul 29, 2020 | 3.750 | 3.860 | 3.730 | 3.850 | 589,264 | +0.08(+2.12%) |
Jul 28, 2020 | 3.760 | 3.860 | 3.760 | 3.770 | 621,539 | -0.01(-0.26%) |
Jul 27, 2020 | 3.630 | 3.800 | 3.570 | 3.780 | 786,784 | +0.14(+3.85%) |
Jul 24, 2020 | 3.900 | 3.900 | 3.640 | 3.640 | 1,178,700 | -0.28(-7.14%) |
Jul 23, 2020 | 3.980 | 4.180 | 3.860 | 3.920 | 1,680,219 | -0.03(-0.76%) |
Jul 22, 2020 | 4.090 | 4.110 | 3.820 | 3.950 | 1,294,716 | -0.14(-3.42%) |
Jul 21, 2020 | 4.200 | 4.205 | 4.080 | 4.090 | 987,167 | -0.12(-2.97%) |
Jul 20, 2020 | 4.230 | 4.240 | 4.130 | 4.215 | 749,895 | +0.02(+0.48%) |
Jul 17, 2020 | 4.060 | 4.210 | 4.050 | 4.195 | 995,700 | +0.07(+1.57%) |
Jul 16, 2020 | 4.170 | 4.178 | 4.050 | 4.130 | 861,979 | -0.04(-0.96%) |
Jul 15, 2020 | 3.970 | 4.240 | 3.930 | 4.170 | 1,759,811 | +0.27(+6.92%) |
Jul 14, 2020 | 3.850 | 3.900 | 3.810 | 3.900 | 718,662 | +0.11(+2.90%) |
Jul 13, 2020 | 3.760 | 3.920 | 3.710 | 3.790 | 1,079,491 | +0.08(+2.02%) |
Jul 10, 2020 | 3.850 | 3.860 | 3.700 | 3.715 | 518,400 | -0.12(-3.26%) |
Jul 09, 2020 | 3.890 | 3.935 | 3.780 | 3.840 | 1,069,285 | +0.02(+0.52%) |
Jul 08, 2020 | 3.830 | 3.970 | 3.750 | 3.820 | 1,247,970 | +0.03(+0.79%) |
Jul 07, 2020 | 3.750 | 3.880 | 3.710 | 3.790 | 754,644 | -0.14(-3.56%) |
Jul 06, 2020 | 3.780 | 3.950 | 3.780 | 3.930 | 886,032 | +0.19(+5.08%) |
Jul 02, 2020 | 3.680 | 3.795 | 3.610 | 3.740 | 882,800 | +0.14(+3.74%) |
Jul 01, 2020 | 3.430 | 3.715 | 3.410 | 3.605 | 878,446 | +0.15(+4.49%) |
Jun 30, 2020 | 3.440 | 3.520 | 3.420 | 3.450 | 1,112,545 | +0.00(+0.00%) |
Jun 29, 2020 | 3.440 | 3.535 | 3.350 | 3.450 | 539,431 | +0.07(+2.07%) |
Jun 26, 2020 | 3.530 | 3.640 | 3.350 | 3.380 | 1,919,800 | -0.17(-4.79%) |
Jun 25, 2020 | 3.530 | 3.740 | 3.490 | 3.550 | 1,050,749 | +0.01(+0.28%) |
Jun 24, 2020 | 3.670 | 3.760 | 3.470 | 3.540 | 1,109,513 | -0.16(-4.32%) |
Jun 23, 2020 | 3.590 | 3.810 | 3.590 | 3.700 | 2,857,316 | +0.14(+3.93%) |
Jun 22, 2020 | 3.480 | 3.620 | 3.450 | 3.560 | 1,002,554 | +0.05(+1.42%) |
Jun 19, 2020 | 3.660 | 3.740 | 3.510 | 3.510 | 2,241,200 | -0.18(-4.88%) |
Jun 18, 2020 | 3.720 | 3.817 | 3.665 | 3.690 | 851,034 | -0.04(-1.07%) |
Jun 17, 2020 | 3.700 | 3.760 | 3.600 | 3.730 | 1,191,484 | +0.03(+0.81%) |
Jun 16, 2020 | 3.800 | 3.930 | 3.660 | 3.700 | 1,569,389 | +0.00(+0.00%) |
Jun 15, 2020 | 3.400 | 3.740 | 3.360 | 3.700 | 1,445,437 | +0.13(+3.64%) |
Jun 12, 2020 | 3.430 | 3.600 | 3.345 | 3.570 | 1,833,700 | +0.23(+6.89%) |
Jun 11, 2020 | 3.602 | 3.617 | 3.320 | 3.340 | 2,494,211 | -0.35(-9.49%) |
Jun 10, 2020 | 3.990 | 4.030 | 3.680 | 3.690 | 1,731,557 | -0.33(-8.21%) |
Jun 09, 2020 | 3.820 | 4.060 | 3.820 | 4.020 | 1,085,230 | +0.12(+3.08%) |
Jun 08, 2020 | 4.070 | 4.110 | 3.880 | 3.900 | 1,042,166 | -0.13(-3.23%) |
Jun 05, 2020 | 3.860 | 4.220 | 3.800 | 4.030 | 1,717,700 | +0.27(+7.18%) |
Jun 04, 2020 | 3.750 | 3.960 | 3.740 | 3.760 | 1,679,511 | +0.01(+0.27%) |
Jun 03, 2020 | 3.700 | 3.800 | 3.675 | 3.750 | 1,701,799 | +0.07(+1.90%) |
Jun 02, 2020 | 3.600 | 3.690 | 3.530 | 3.680 | 1,296,656 | +0.13(+3.66%) |
Jun 01, 2020 | 3.550 | 3.610 | 3.510 | 3.550 | 835,391 | +0.03(+0.85%) |
May 29, 2020 | 3.520 | 3.570 | 3.470 | 3.520 | 1,101,600 | -0.03(-0.85%) |
May 28, 2020 | 3.740 | 3.750 | 3.530 | 3.550 | 936,727 | -0.14(-3.79%) |
May 27, 2020 | 3.660 | 3.710 | 3.460 | 3.690 | 1,290,927 | +0.08(+2.36%) |
May 26, 2020 | 3.640 | 3.730 | 3.560 | 3.605 | 1,213,017 | +0.08(+2.41%) |
May 22, 2020 | 3.750 | 3.800 | 3.510 | 3.520 | 887,400 | -0.20(-5.38%) |
May 21, 2020 | 3.600 | 3.780 | 3.600 | 3.720 | 878,512 | +0.09(+2.48%) |
May 20, 2020 | 3.640 | 3.690 | 3.580 | 3.630 | 1,014,427 | +0.04(+1.11%) |
May 19, 2020 | 3.590 | 3.700 | 3.550 | 3.590 | 861,507 | +0.00(+0.14%) |
May 18, 2020 | 3.500 | 3.710 | 3.500 | 3.585 | 1,272,307 | +0.10(+3.02%) |
May 15, 2020 | 3.490 | 3.580 | 3.410 | 3.480 | 866,400 | -0.01(-0.29%) |
May 14, 2020 | 3.440 | 3.500 | 3.260 | 3.490 | 1,305,194 | -0.02(-0.57%) |
May 13, 2020 | 3.490 | 3.545 | 3.360 | 3.510 | 1,622,584 | -0.01(-0.28%) |
May 12, 2020 | 3.620 | 3.660 | 3.520 | 3.520 | 1,554,979 | -0.03(-0.85%) |
May 11, 2020 | 3.390 | 3.650 | 3.370 | 3.550 | 2,584,152 | +0.16(+4.72%) |
May 08, 2020 | 3.530 | 3.560 | 3.350 | 3.390 | 1,952,700 | -0.09(-2.59%) |
May 07, 2020 | 3.360 | 3.590 | 3.330 | 3.480 | 2,817,774 | +0.14(+4.19%) |
May 06, 2020 | 3.220 | 3.400 | 3.180 | 3.340 | 1,229,782 | +0.16(+5.03%) |
May 05, 2020 | 3.420 | 3.420 | 3.160 | 3.180 | 867,702 | -0.17(-5.07%) |
May 04, 2020 | 3.250 | 3.400 | 3.190 | 3.350 | 879,382 | +0.09(+2.76%) |