Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.300 | 4.326 | 4.273 | 4.326 | 161,609 | +0.03(+0.62%) |
Jul 30, 2020 | 4.306 | 4.306 | 4.273 | 4.300 | 192,609 | +0.01(+0.16%) |
Jul 29, 2020 | 4.266 | 4.293 | 4.260 | 4.293 | 86,255 | +0.04(+0.94%) |
Jul 28, 2020 | 4.226 | 4.286 | 4.220 | 4.253 | 246,198 | +0.00(+0.00%) |
Jul 27, 2020 | 4.246 | 4.266 | 4.246 | 4.253 | 108,599 | +0.00(+0.00%) |
Jul 24, 2020 | 4.233 | 4.266 | 4.233 | 4.253 | 106,192 | -0.01(-0.31%) |
Jul 23, 2020 | 4.280 | 4.280 | 4.250 | 4.266 | 178,702 | -0.01(-0.31%) |
Jul 22, 2020 | 4.266 | 4.286 | 4.266 | 4.280 | 126,919 | -0.01(-0.16%) |
Jul 21, 2020 | 4.253 | 4.320 | 4.239 | 4.286 | 226,773 | +0.04(+0.94%) |
Jul 20, 2020 | 4.193 | 4.266 | 4.193 | 4.246 | 269,358 | +0.02(+0.47%) |
Jul 17, 2020 | 4.226 | 4.226 | 4.146 | 4.226 | 152,473 | +0.02(+0.48%) |
Jul 16, 2020 | 4.206 | 4.220 | 4.180 | 4.206 | 115,629 | -0.03(-0.63%) |
Jul 15, 2020 | 4.206 | 4.250 | 4.193 | 4.233 | 144,264 | +0.04(+0.96%) |
Jul 14, 2020 | 4.273 | 4.300 | 4.186 | 4.193 | 249,466 | -0.08(-1.88%) |
Jul 13, 2020 | 4.360 | 4.360 | 4.273 | 4.273 | 234,687 | -0.08(-1.84%) |
Jul 10, 2020 | 4.340 | 4.373 | 4.340 | 4.353 | 107,390 | +0.01(+0.32%) |
Jul 09, 2020 | 4.385 | 4.385 | 4.306 | 4.339 | 211,355 | -0.04(-0.91%) |
Jul 08, 2020 | 4.399 | 4.405 | 4.366 | 4.379 | 237,261 | +0.01(+0.15%) |
Jul 07, 2020 | 4.339 | 4.412 | 4.313 | 4.372 | 106,053 | -0.01(-0.30%) |
Jul 06, 2020 | 4.405 | 4.438 | 4.372 | 4.385 | 213,254 | +0.02(+0.46%) |
Jul 02, 2020 | 4.366 | 4.405 | 4.339 | 4.366 | 335,417 | +0.00(+0.00%) |
Jul 01, 2020 | 4.286 | 4.372 | 4.279 | 4.366 | 324,601 | +0.15(+3.45%) |
Jun 30, 2020 | 4.173 | 4.220 | 4.173 | 4.220 | 158,882 | +0.05(+1.27%) |
Jun 29, 2020 | 4.048 | 4.180 | 4.048 | 4.167 | 177,188 | +0.11(+2.61%) |
Jun 26, 2020 | 4.180 | 4.193 | 4.008 | 4.061 | 709,327 | -0.11(-2.70%) |
Jun 25, 2020 | 4.253 | 4.296 | 4.120 | 4.173 | 1,066,929 | -0.09(-2.02%) |
Jun 24, 2020 | 4.399 | 4.399 | 4.240 | 4.260 | 354,219 | -0.14(-3.16%) |
Jun 23, 2020 | 4.405 | 4.408 | 4.385 | 4.399 | 182,538 | +0.01(+0.30%) |
Jun 22, 2020 | 4.458 | 4.472 | 4.359 | 4.385 | 213,558 | -0.03(-0.75%) |
Jun 19, 2020 | 4.399 | 4.432 | 4.379 | 4.419 | 130,121 | +0.01(+0.15%) |
Jun 18, 2020 | 4.399 | 4.432 | 4.392 | 4.412 | 145,997 | +0.00(+0.00%) |
Jun 17, 2020 | 4.385 | 4.428 | 4.372 | 4.412 | 116,663 | +0.04(+0.91%) |
Jun 16, 2020 | 4.372 | 4.399 | 4.339 | 4.372 | 218,605 | +0.07(+1.54%) |
Jun 15, 2020 | 4.286 | 4.346 | 4.240 | 4.306 | 177,786 | -0.03(-0.76%) |
Jun 12, 2020 | 4.392 | 4.432 | 4.279 | 4.339 | 136,159 | +0.05(+1.08%) |
Jun 11, 2020 | 4.346 | 4.366 | 4.273 | 4.293 | 339,654 | -0.15(-3.28%) |
Jun 10, 2020 | 4.511 | 4.538 | 4.419 | 4.438 | 377,643 | -0.08(-1.75%) |
Jun 09, 2020 | 4.491 | 4.537 | 4.471 | 4.517 | 445,002 | +0.05(+1.18%) |
Jun 08, 2020 | 4.432 | 4.484 | 4.412 | 4.465 | 296,704 | +0.11(+2.41%) |
Jun 05, 2020 | 4.419 | 4.465 | 4.313 | 4.359 | 849,224 | +0.00(+0.00%) |
Jun 04, 2020 | 4.379 | 4.432 | 4.307 | 4.359 | 681,233 | -0.02(-0.45%) |
Jun 03, 2020 | 4.432 | 4.473 | 4.379 | 4.379 | 627,354 | -0.05(-1.04%) |
Jun 02, 2020 | 4.399 | 4.449 | 4.300 | 4.425 | 664,241 | -0.16(-3.58%) |
Jun 01, 2020 | 4.517 | 4.629 | 4.488 | 4.590 | 176,738 | +0.11(+2.35%) |
May 29, 2020 | 4.524 | 4.563 | 4.458 | 4.484 | 257,930 | -0.06(-1.30%) |
May 28, 2020 | 4.590 | 4.596 | 4.524 | 4.544 | 110,387 | -0.03(-0.58%) |
May 27, 2020 | 4.471 | 4.570 | 4.425 | 4.570 | 367,917 | +0.20(+4.67%) |
May 26, 2020 | 4.471 | 4.479 | 4.346 | 4.366 | 444,548 | -0.04(-0.90%) |
May 22, 2020 | 4.524 | 4.524 | 4.359 | 4.406 | 131,094 | -0.11(-2.33%) |
May 21, 2020 | 4.432 | 4.511 | 4.430 | 4.511 | 119,633 | +0.11(+2.39%) |
May 20, 2020 | 4.432 | 4.480 | 4.390 | 4.406 | 138,084 | +0.02(+0.45%) |
May 19, 2020 | 4.261 | 4.445 | 4.254 | 4.386 | 179,014 | +0.08(+1.83%) |
May 18, 2020 | 4.267 | 4.313 | 4.254 | 4.307 | 410,849 | +0.12(+2.83%) |
May 15, 2020 | 4.162 | 4.297 | 4.129 | 4.189 | 256,409 | -0.08(-1.85%) |
May 14, 2020 | 4.274 | 4.327 | 4.149 | 4.267 | 248,959 | -0.09(-1.96%) |
May 13, 2020 | 4.346 | 4.438 | 4.248 | 4.353 | 424,384 | +0.00(+0.00%) |
May 12, 2020 | 4.425 | 4.504 | 4.327 | 4.353 | 173,119 | -0.04(-0.90%) |
May 11, 2020 | 4.366 | 4.392 | 4.346 | 4.392 | 134,231 | +0.03(+0.60%) |
May 08, 2020 | 4.524 | 4.636 | 4.359 | 4.366 | 255,193 | -0.03(-0.58%) |
May 07, 2020 | 4.463 | 4.502 | 4.359 | 4.392 | 158,118 | -0.03(-0.59%) |
May 06, 2020 | 4.392 | 4.541 | 4.379 | 4.418 | 190,346 | +0.03(+0.59%) |
May 05, 2020 | 4.372 | 4.450 | 4.366 | 4.392 | 236,481 | -0.01(-0.30%) |
May 04, 2020 | 4.268 | 4.411 | 4.248 | 4.405 | 198,759 | +0.14(+3.21%) |