Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.954 | 4.013 | 3.710 | 3.710 | 16,880 | -0.32(-7.93%) |
Jul 30, 2020 | 4.013 | 4.038 | 3.895 | 4.029 | 48,345 | +0.01(+0.21%) |
Jul 29, 2020 | 3.945 | 4.038 | 3.937 | 4.021 | 19,108 | +0.07(+1.70%) |
Jul 28, 2020 | 3.928 | 3.987 | 3.827 | 3.954 | 28,917 | +0.00(+0.00%) |
Jul 27, 2020 | 3.954 | 3.958 | 3.912 | 3.954 | 10,379 | +0.04(+1.12%) |
Jul 24, 2020 | 3.996 | 3.996 | 3.895 | 3.910 | 3,090 | -0.09(-2.15%) |
Jul 23, 2020 | 3.982 | 3.996 | 3.932 | 3.996 | 1,242 | +0.00(+0.00%) |
Jul 22, 2020 | 3.993 | 4.038 | 3.993 | 3.996 | 16,468 | -0.04(-1.04%) |
Jul 21, 2020 | 4.038 | 4.139 | 4.038 | 4.038 | 4,060 | -0.14(-3.42%) |
Jul 20, 2020 | 3.937 | 4.189 | 3.920 | 4.181 | 12,976 | +0.14(+3.54%) |
Jul 17, 2020 | 4.039 | 4.088 | 3.954 | 4.038 | 2,139 | +0.00(+0.00%) |
Jul 16, 2020 | 3.912 | 4.114 | 3.895 | 4.038 | 99,883 | -0.02(-0.41%) |
Jul 15, 2020 | 3.832 | 4.206 | 3.781 | 4.055 | 33,560 | +0.19(+5.01%) |
Jul 14, 2020 | 3.912 | 3.912 | 3.844 | 3.861 | 3,229 | +0.13(+3.61%) |
Jul 13, 2020 | 3.760 | 3.912 | 3.727 | 3.727 | 2,698 | -0.07(-1.77%) |
Jul 10, 2020 | 3.727 | 3.920 | 3.718 | 3.794 | 100,333 | +0.13(+3.64%) |
Jul 09, 2020 | 3.655 | 3.693 | 3.583 | 3.661 | 41,389 | -0.11(-3.02%) |
Jul 08, 2020 | 3.821 | 3.849 | 3.701 | 3.775 | 14,774 | -0.01(-0.28%) |
Jul 07, 2020 | 4.080 | 4.080 | 3.701 | 3.785 | 24,471 | -0.29(-7.22%) |
Jul 06, 2020 | 3.987 | 4.097 | 3.979 | 4.080 | 5,058 | -0.08(-1.82%) |
Jul 02, 2020 | 4.206 | 4.206 | 4.071 | 4.156 | 4,279 | +0.03(+0.82%) |
Jul 01, 2020 | 4.122 | 4.206 | 4.097 | 4.122 | 27,091 | +0.03(+0.62%) |
Jun 30, 2020 | 3.886 | 4.122 | 3.878 | 4.097 | 16,557 | +0.09(+2.31%) |
Jun 29, 2020 | 4.290 | 4.290 | 3.996 | 4.004 | 36,406 | -0.19(-4.61%) |
Jun 26, 2020 | 4.118 | 4.198 | 4.118 | 4.198 | 6,062 | +0.08(+1.84%) |
Jun 25, 2020 | 4.029 | 4.164 | 3.996 | 4.122 | 12,010 | +0.15(+3.81%) |
Jun 24, 2020 | 4.042 | 4.042 | 3.912 | 3.970 | 8,745 | +0.04(+0.99%) |
Jun 23, 2020 | 4.013 | 4.130 | 3.931 | 3.931 | 4,328 | -0.11(-2.63%) |
Jun 22, 2020 | 3.997 | 4.038 | 3.634 | 4.038 | 28,465 | -0.03(-0.62%) |
Jun 19, 2020 | 4.055 | 4.063 | 4.055 | 4.063 | 1,545 | +0.03(+0.62%) |
Jun 18, 2020 | 4.189 | 4.189 | 4.038 | 4.038 | 1,802 | -0.12(-2.83%) |
Jun 17, 2020 | 4.046 | 4.181 | 4.046 | 4.156 | 1,329 | +0.06(+1.44%) |
Jun 16, 2020 | 4.198 | 4.198 | 4.068 | 4.097 | 3,621 | -0.05(-1.22%) |
Jun 15, 2020 | 3.878 | 4.147 | 3.878 | 4.147 | 860 | +0.07(+1.65%) |
Jun 12, 2020 | 4.198 | 4.198 | 3.870 | 4.080 | 6,062 | -0.03(-0.61%) |
Jun 11, 2020 | 4.164 | 4.198 | 4.038 | 4.105 | 19,765 | -0.09(-2.20%) |
Jun 10, 2020 | 4.206 | 4.206 | 4.130 | 4.198 | 3,933 | -0.01(-0.20%) |
Jun 09, 2020 | 4.206 | 4.206 | 4.122 | 4.206 | 11,816 | +0.08(+2.04%) |
Jun 08, 2020 | 4.181 | 4.206 | 4.122 | 4.122 | 19,540 | -0.04(-1.01%) |
Jun 05, 2020 | 4.206 | 4.206 | 4.164 | 4.164 | 33,404 | -0.04(-1.00%) |
Jun 04, 2020 | 4.168 | 4.240 | 4.114 | 4.206 | 20,000 | -0.04(-0.99%) |
Jun 03, 2020 | 4.206 | 4.248 | 4.150 | 4.248 | 7,761 | +0.04(+1.00%) |
Jun 02, 2020 | 4.172 | 4.206 | 4.130 | 4.206 | 12,610 | +0.03(+0.60%) |
Jun 01, 2020 | 4.088 | 4.206 | 3.954 | 4.181 | 10,159 | +0.10(+2.47%) |
May 29, 2020 | 4.038 | 4.080 | 3.920 | 4.080 | 1,664 | +0.16(+4.08%) |
May 28, 2020 | 4.122 | 4.122 | 3.920 | 3.920 | 7,718 | -0.05(-1.27%) |
May 27, 2020 | 4.231 | 4.231 | 3.886 | 3.970 | 12,659 | -0.09(-2.18%) |
May 26, 2020 | 4.122 | 4.458 | 3.954 | 4.059 | 52,553 | +0.13(+3.32%) |
May 22, 2020 | 3.794 | 3.928 | 3.785 | 3.928 | 832 | +0.10(+2.64%) |
May 21, 2020 | 3.911 | 3.911 | 3.827 | 3.827 | 4,600 | -0.07(-1.71%) |
May 20, 2020 | 3.661 | 3.894 | 3.661 | 3.894 | 4,974 | +0.21(+5.67%) |
May 19, 2020 | 3.807 | 3.807 | 3.619 | 3.685 | 3,676 | -0.21(-5.36%) |
May 18, 2020 | 3.644 | 3.894 | 3.644 | 3.894 | 1,934 | +0.25(+6.85%) |
May 15, 2020 | 3.619 | 3.644 | 3.619 | 3.644 | 4,567 | +0.11(+3.06%) |
May 14, 2020 | 3.436 | 3.635 | 3.436 | 3.536 | 1,270 | -0.36(-9.19%) |
May 13, 2020 | 3.748 | 3.894 | 3.607 | 3.894 | 2,050 | +0.27(+7.59%) |
May 12, 2020 | 3.802 | 3.802 | 3.619 | 3.619 | 598 | -0.12(-3.33%) |
May 11, 2020 | 3.570 | 3.886 | 3.570 | 3.744 | 5,128 | -0.05(-1.29%) |
May 08, 2020 | 3.719 | 3.827 | 3.719 | 3.793 | 3,004 | +0.26(+7.27%) |
May 07, 2020 | 3.536 | 3.603 | 3.203 | 3.536 | 22,106 | -0.05(-1.39%) |
May 06, 2020 | 3.578 | 3.794 | 3.578 | 3.586 | 7,398 | -0.15(-4.01%) |
May 05, 2020 | 3.619 | 3.911 | 3.619 | 3.736 | 17,756 | -0.11(-2.81%) |
May 04, 2020 | 3.911 | 5.034 | 3.337 | 3.844 | 171,004 | -0.05(-1.28%) |