Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.410 | 3.475 | 3.310 | 3.320 | 16,000 | -0.13(-3.77%) |
Jul 30, 2020 | 3.470 | 3.505 | 3.390 | 3.450 | 45,597 | +0.01(+0.29%) |
Jul 29, 2020 | 3.410 | 3.477 | 3.343 | 3.440 | 66,555 | +0.09(+2.69%) |
Jul 28, 2020 | 3.560 | 3.570 | 3.260 | 3.350 | 69,015 | -0.20(-5.63%) |
Jul 27, 2020 | 3.680 | 3.750 | 3.520 | 3.550 | 112,027 | -0.12(-3.40%) |
Jul 24, 2020 | 3.950 | 3.950 | 3.636 | 3.675 | 50,000 | -0.26(-6.49%) |
Jul 23, 2020 | 3.930 | 3.950 | 3.920 | 3.930 | 15,153 | -0.03(-0.76%) |
Jul 22, 2020 | 4.000 | 4.080 | 3.960 | 3.960 | 20,158 | -0.02(-0.50%) |
Jul 21, 2020 | 4.120 | 4.170 | 3.950 | 3.980 | 16,932 | -0.08(-1.97%) |
Jul 20, 2020 | 4.300 | 4.300 | 3.950 | 4.060 | 48,899 | -0.23(-5.36%) |
Jul 17, 2020 | 4.210 | 4.300 | 4.210 | 4.290 | 6,500 | +0.02(+0.47%) |
Jul 16, 2020 | 4.120 | 4.500 | 4.030 | 4.270 | 84,713 | +0.15(+3.64%) |
Jul 15, 2020 | 4.130 | 4.170 | 3.960 | 4.120 | 33,709 | +0.09(+2.23%) |
Jul 14, 2020 | 4.110 | 4.120 | 4.010 | 4.030 | 6,761 | -0.10(-2.42%) |
Jul 13, 2020 | 4.150 | 4.190 | 4.000 | 4.130 | 9,586 | +0.06(+1.60%) |
Jul 10, 2020 | 3.950 | 4.065 | 3.925 | 4.065 | 12,300 | +0.08(+1.88%) |
Jul 09, 2020 | 4.000 | 4.050 | 3.850 | 3.990 | 18,180 | -0.01(-0.25%) |
Jul 08, 2020 | 4.100 | 4.100 | 3.880 | 4.000 | 37,022 | -0.03(-0.74%) |
Jul 07, 2020 | 4.160 | 4.160 | 4.030 | 4.030 | 14,094 | -0.19(-4.50%) |
Jul 06, 2020 | 4.080 | 4.370 | 4.070 | 4.220 | 19,166 | +0.15(+3.69%) |
Jul 02, 2020 | 4.110 | 4.400 | 4.070 | 4.070 | 31,900 | -0.01(-0.25%) |
Jul 01, 2020 | 4.170 | 4.317 | 4.050 | 4.080 | 12,096 | -0.17(-4.00%) |
Jun 30, 2020 | 4.360 | 4.400 | 4.220 | 4.250 | 12,023 | -0.03(-0.70%) |
Jun 29, 2020 | 4.060 | 4.380 | 4.060 | 4.280 | 22,083 | +0.24(+5.94%) |
Jun 26, 2020 | 4.560 | 4.560 | 4.020 | 4.040 | 56,300 | -0.43(-9.62%) |
Jun 25, 2020 | 4.420 | 4.570 | 4.350 | 4.470 | 15,457 | -0.28(-5.89%) |
Jun 24, 2020 | 4.630 | 4.750 | 4.310 | 4.750 | 76,455 | +0.09(+1.93%) |
Jun 23, 2020 | 4.830 | 4.830 | 4.535 | 4.660 | 36,893 | -0.08(-1.69%) |
Jun 22, 2020 | 4.650 | 4.840 | 4.580 | 4.740 | 33,432 | +0.11(+2.38%) |
Jun 19, 2020 | 4.840 | 4.870 | 4.600 | 4.630 | 9,400 | -0.11(-2.32%) |
Jun 18, 2020 | 5.050 | 5.050 | 4.550 | 4.740 | 51,313 | -0.28(-5.58%) |
Jun 17, 2020 | 5.070 | 5.240 | 4.910 | 5.020 | 23,794 | -0.05(-0.99%) |
Jun 16, 2020 | 5.030 | 5.390 | 4.830 | 5.070 | 26,441 | -0.17(-3.24%) |
Jun 15, 2020 | 5.200 | 5.400 | 4.790 | 5.240 | 34,662 | +0.05(+0.96%) |
Jun 12, 2020 | 5.160 | 5.280 | 5.160 | 5.190 | 12,400 | +0.04(+0.68%) |
Jun 11, 2020 | 5.450 | 5.500 | 5.000 | 5.155 | 64,688 | -0.22(-4.18%) |
Jun 10, 2020 | 5.620 | 5.620 | 5.210 | 5.380 | 38,191 | -0.16(-2.80%) |
Jun 09, 2020 | 5.790 | 5.790 | 5.360 | 5.535 | 39,035 | -0.16(-2.72%) |
Jun 08, 2020 | 5.250 | 5.760 | 5.050 | 5.690 | 62,063 | +0.63(+12.45%) |
Jun 05, 2020 | 4.770 | 5.084 | 4.770 | 5.060 | 91,000 | +0.38(+8.12%) |
Jun 04, 2020 | 4.590 | 4.700 | 4.510 | 4.680 | 26,575 | +0.09(+1.96%) |
Jun 03, 2020 | 4.600 | 4.700 | 4.400 | 4.590 | 73,601 | +0.10(+2.23%) |
Jun 02, 2020 | 4.670 | 4.670 | 4.440 | 4.490 | 15,398 | -0.10(-2.18%) |
Jun 01, 2020 | 4.390 | 4.700 | 4.360 | 4.590 | 91,662 | +0.30(+6.99%) |
May 29, 2020 | 4.300 | 4.500 | 4.260 | 4.290 | 32,900 | +0.02(+0.47%) |
May 28, 2020 | 4.240 | 4.360 | 4.220 | 4.270 | 30,961 | +0.06(+1.43%) |
May 27, 2020 | 4.170 | 4.270 | 4.130 | 4.210 | 17,954 | +0.11(+2.68%) |
May 26, 2020 | 4.220 | 4.300 | 4.082 | 4.100 | 31,767 | +0.03(+0.74%) |
May 22, 2020 | 4.040 | 4.124 | 4.030 | 4.070 | 11,800 | +0.00(+0.00%) |
May 21, 2020 | 4.010 | 4.150 | 3.980 | 4.070 | 20,880 | +0.00(+0.00%) |
May 20, 2020 | 4.020 | 4.143 | 4.010 | 4.070 | 18,554 | +0.02(+0.49%) |
May 19, 2020 | 4.050 | 4.060 | 3.950 | 4.050 | 27,386 | +0.09(+2.27%) |
May 18, 2020 | 4.140 | 4.230 | 3.850 | 3.960 | 51,708 | -0.03(-0.75%) |
May 15, 2020 | 4.000 | 4.000 | 3.862 | 3.990 | 25,500 | +0.06(+1.53%) |
May 14, 2020 | 4.000 | 4.000 | 3.770 | 3.930 | 53,855 | -0.02(-0.51%) |
May 13, 2020 | 4.270 | 4.270 | 3.850 | 3.950 | 70,272 | -0.20(-4.82%) |
May 12, 2020 | 4.310 | 4.380 | 4.050 | 4.150 | 83,389 | +0.05(+1.22%) |
May 11, 2020 | 4.900 | 4.920 | 4.000 | 4.100 | 112,144 | -0.82(-16.67%) |
May 08, 2020 | 4.620 | 4.970 | 4.620 | 4.920 | 13,200 | +0.30(+6.49%) |
May 07, 2020 | 4.600 | 4.750 | 4.550 | 4.620 | 12,785 | +0.02(+0.43%) |
May 06, 2020 | 4.560 | 4.690 | 4.560 | 4.600 | 18,428 | +0.05(+1.10%) |
May 05, 2020 | 4.550 | 4.720 | 4.550 | 4.550 | 22,089 | +0.03(+0.66%) |
May 04, 2020 | 4.510 | 4.663 | 4.490 | 4.520 | 39,726 | -0.03(-0.66%) |