Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.940 | 4.000 | 3.760 | 3.850 | 1,028,800 | -0.06(-1.53%) |
Jul 30, 2020 | 3.840 | 3.950 | 3.810 | 3.910 | 647,258 | -0.02(-0.51%) |
Jul 29, 2020 | 3.850 | 3.930 | 3.820 | 3.930 | 768,573 | +0.13(+3.42%) |
Jul 28, 2020 | 3.710 | 3.860 | 3.710 | 3.800 | 760,919 | +0.08(+2.15%) |
Jul 27, 2020 | 3.680 | 3.750 | 3.650 | 3.720 | 706,900 | +0.06(+1.64%) |
Jul 24, 2020 | 3.750 | 3.820 | 3.660 | 3.660 | 1,017,100 | -0.15(-3.94%) |
Jul 23, 2020 | 3.910 | 3.920 | 3.720 | 3.810 | 747,933 | -0.07(-1.80%) |
Jul 22, 2020 | 3.680 | 3.920 | 3.630 | 3.880 | 1,796,841 | +0.18(+4.86%) |
Jul 21, 2020 | 3.610 | 3.720 | 3.610 | 3.700 | 800,483 | +0.11(+3.06%) |
Jul 20, 2020 | 3.610 | 3.640 | 3.520 | 3.590 | 643,324 | -0.08(-2.12%) |
Jul 17, 2020 | 3.700 | 3.730 | 3.595 | 3.668 | 663,800 | +0.02(+0.48%) |
Jul 16, 2020 | 3.620 | 3.780 | 3.540 | 3.650 | 1,311,789 | -0.02(-0.54%) |
Jul 15, 2020 | 3.420 | 3.690 | 3.350 | 3.670 | 1,837,207 | +0.38(+11.55%) |
Jul 14, 2020 | 3.000 | 3.340 | 3.000 | 3.290 | 1,096,083 | +0.09(+2.81%) |
Jul 13, 2020 | 3.240 | 3.310 | 3.180 | 3.200 | 1,252,469 | +0.00(+0.00%) |
Jul 10, 2020 | 3.070 | 3.220 | 3.000 | 3.200 | 1,539,600 | -0.02(-0.62%) |
Jul 09, 2020 | 3.430 | 3.460 | 3.150 | 3.220 | 1,866,120 | -0.18(-5.29%) |
Jul 08, 2020 | 3.360 | 3.450 | 3.280 | 3.400 | 1,321,756 | +0.06(+1.80%) |
Jul 07, 2020 | 3.470 | 3.500 | 3.310 | 3.340 | 1,285,417 | -0.24(-6.70%) |
Jul 06, 2020 | 3.510 | 3.600 | 3.460 | 3.580 | 1,004,110 | +0.14(+4.07%) |
Jul 02, 2020 | 3.660 | 3.660 | 3.430 | 3.440 | 1,559,000 | -0.11(-3.10%) |
Jul 01, 2020 | 3.640 | 3.790 | 3.510 | 3.550 | 1,206,182 | -0.08(-2.20%) |
Jun 30, 2020 | 3.640 | 3.674 | 3.520 | 3.630 | 888,457 | -0.02(-0.55%) |
Jun 29, 2020 | 3.500 | 3.680 | 3.350 | 3.650 | 1,111,380 | +0.17(+4.89%) |
Jun 26, 2020 | 3.620 | 3.645 | 3.400 | 3.480 | 1,070,900 | -0.22(-5.95%) |
Jun 25, 2020 | 3.310 | 3.700 | 3.300 | 3.700 | 1,469,061 | +0.20(+5.71%) |
Jun 24, 2020 | 3.650 | 3.680 | 3.250 | 3.500 | 2,064,266 | -0.26(-6.91%) |
Jun 23, 2020 | 3.630 | 3.790 | 3.620 | 3.760 | 1,305,787 | +0.16(+4.44%) |
Jun 22, 2020 | 3.640 | 3.640 | 3.520 | 3.600 | 1,856,911 | -0.12(-3.23%) |
Jun 19, 2020 | 3.950 | 3.960 | 3.650 | 3.720 | 1,447,400 | -0.06(-1.59%) |
Jun 18, 2020 | 3.740 | 3.940 | 3.700 | 3.780 | 1,124,748 | -0.07(-1.82%) |
Jun 17, 2020 | 3.980 | 3.999 | 3.800 | 3.850 | 1,389,294 | -0.13(-3.27%) |
Jun 16, 2020 | 4.310 | 4.310 | 3.760 | 3.980 | 2,032,543 | +0.10(+2.58%) |
Jun 15, 2020 | 3.260 | 3.990 | 3.250 | 3.880 | 2,813,686 | +0.06(+1.57%) |
Jun 12, 2020 | 3.790 | 3.880 | 3.460 | 3.820 | 3,135,500 | +0.47(+14.03%) |
Jun 11, 2020 | 3.250 | 3.650 | 3.150 | 3.350 | 4,292,381 | -0.65(-16.25%) |
Jun 10, 2020 | 4.460 | 4.500 | 3.670 | 4.000 | 5,858,460 | -0.39(-8.88%) |
Jun 09, 2020 | 4.700 | 4.770 | 4.230 | 4.390 | 5,889,420 | -0.49(-10.04%) |
Jun 08, 2020 | 4.760 | 4.950 | 4.450 | 4.880 | 8,131,952 | +0.76(+18.45%) |
Jun 05, 2020 | 4.700 | 4.990 | 4.061 | 4.120 | 5,682,900 | +0.26(+6.74%) |
Jun 04, 2020 | 3.650 | 3.950 | 3.450 | 3.860 | 2,609,383 | +0.31(+8.73%) |
Jun 03, 2020 | 3.290 | 3.590 | 3.280 | 3.550 | 1,569,270 | +0.34(+10.59%) |
Jun 02, 2020 | 3.250 | 3.310 | 3.170 | 3.210 | 695,510 | +0.04(+1.26%) |
Jun 01, 2020 | 3.040 | 3.250 | 2.950 | 3.170 | 1,063,954 | +0.11(+3.59%) |
May 29, 2020 | 3.120 | 3.130 | 3.000 | 3.060 | 1,118,000 | -0.13(-4.08%) |
May 28, 2020 | 3.350 | 3.370 | 3.100 | 3.190 | 1,148,374 | -0.14(-4.20%) |
May 27, 2020 | 3.410 | 3.440 | 3.050 | 3.330 | 1,801,610 | +0.14(+4.39%) |
May 26, 2020 | 3.270 | 3.300 | 3.100 | 3.190 | 2,212,106 | +0.28(+9.62%) |
May 22, 2020 | 2.830 | 2.915 | 2.770 | 2.910 | 583,400 | +0.04(+1.39%) |
May 21, 2020 | 2.930 | 2.960 | 2.750 | 2.870 | 1,026,665 | -0.02(-0.69%) |
May 20, 2020 | 2.850 | 2.930 | 2.820 | 2.890 | 733,191 | +0.13(+4.71%) |
May 19, 2020 | 2.710 | 2.860 | 2.640 | 2.760 | 762,392 | +0.03(+1.10%) |
May 18, 2020 | 2.600 | 2.730 | 2.500 | 2.730 | 1,150,010 | +0.35(+14.71%) |
May 15, 2020 | 2.410 | 2.490 | 2.350 | 2.380 | 444,900 | -0.07(-2.86%) |
May 14, 2020 | 2.160 | 2.460 | 2.060 | 2.450 | 1,305,123 | +0.15(+6.52%) |
May 13, 2020 | 2.550 | 2.550 | 2.030 | 2.300 | 2,455,339 | -0.30(-11.54%) |
May 12, 2020 | 2.750 | 2.780 | 2.570 | 2.600 | 1,283,353 | -0.15(-5.45%) |
May 11, 2020 | 2.800 | 2.810 | 2.700 | 2.750 | 992,193 | -0.14(-4.84%) |
May 08, 2020 | 2.770 | 2.920 | 2.760 | 2.890 | 904,600 | +0.12(+4.33%) |
May 07, 2020 | 2.800 | 2.890 | 2.710 | 2.770 | 959,877 | +0.01(+0.36%) |
May 06, 2020 | 2.880 | 2.960 | 2.710 | 2.760 | 1,075,880 | -0.06(-2.13%) |
May 05, 2020 | 2.880 | 3.050 | 2.800 | 2.820 | 1,400,443 | +0.03(+1.08%) |
May 04, 2020 | 2.780 | 2.860 | 2.660 | 2.790 | 1,081,635 | -0.02(-0.73%) |