Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.680 | 3.734 | 3.450 | 3.530 | 1,061,800 | -0.17(-4.59%) |
Jul 30, 2020 | 3.530 | 3.780 | 3.510 | 3.700 | 780,410 | +0.11(+3.06%) |
Jul 29, 2020 | 3.820 | 3.890 | 3.560 | 3.590 | 986,405 | -0.19(-5.03%) |
Jul 28, 2020 | 3.970 | 4.010 | 3.770 | 3.780 | 757,247 | -0.21(-5.26%) |
Jul 27, 2020 | 3.950 | 4.110 | 3.820 | 3.990 | 1,804,733 | +0.05(+1.27%) |
Jul 24, 2020 | 4.070 | 4.180 | 3.925 | 3.940 | 1,307,700 | -0.17(-4.14%) |
Jul 23, 2020 | 4.250 | 4.270 | 4.080 | 4.110 | 675,996 | -0.12(-2.84%) |
Jul 22, 2020 | 4.380 | 4.430 | 4.120 | 4.230 | 977,230 | -0.17(-3.97%) |
Jul 21, 2020 | 4.440 | 4.460 | 4.330 | 4.405 | 1,094,754 | +0.02(+0.34%) |
Jul 20, 2020 | 4.410 | 4.500 | 4.270 | 4.390 | 784,213 | -0.03(-0.57%) |
Jul 17, 2020 | 4.510 | 4.610 | 4.400 | 4.415 | 1,984,200 | -0.09(-2.11%) |
Jul 16, 2020 | 4.560 | 4.610 | 4.390 | 4.510 | 1,615,717 | -0.06(-1.31%) |
Jul 15, 2020 | 4.270 | 4.610 | 4.140 | 4.570 | 1,838,151 | +0.41(+9.86%) |
Jul 14, 2020 | 4.260 | 4.346 | 3.900 | 4.160 | 2,713,562 | -0.07(-1.65%) |
Jul 13, 2020 | 4.420 | 4.500 | 4.230 | 4.230 | 879,271 | -0.18(-4.08%) |
Jul 10, 2020 | 4.510 | 4.730 | 4.300 | 4.410 | 1,172,700 | -0.19(-4.13%) |
Jul 09, 2020 | 4.620 | 4.910 | 4.530 | 4.600 | 2,148,757 | +0.02(+0.44%) |
Jul 08, 2020 | 4.390 | 4.580 | 4.340 | 4.580 | 736,346 | +0.19(+4.33%) |
Jul 07, 2020 | 4.350 | 4.510 | 4.200 | 4.390 | 2,639,159 | +0.05(+1.15%) |
Jul 06, 2020 | 4.640 | 4.700 | 4.280 | 4.340 | 1,287,727 | -0.23(-5.03%) |
Jul 02, 2020 | 4.790 | 4.790 | 4.530 | 4.570 | 1,090,400 | -0.16(-3.38%) |
Jul 01, 2020 | 4.630 | 4.790 | 4.540 | 4.730 | 1,016,414 | +0.12(+2.49%) |
Jun 30, 2020 | 4.540 | 4.650 | 4.450 | 4.615 | 1,250,416 | +0.11(+2.33%) |
Jun 29, 2020 | 4.730 | 4.760 | 4.450 | 4.510 | 1,670,513 | -0.12(-2.59%) |
Jun 26, 2020 | 4.510 | 4.770 | 4.410 | 4.630 | 4,126,100 | +0.00(+0.00%) |
Jun 25, 2020 | 4.110 | 4.640 | 4.030 | 4.630 | 4,245,829 | +0.54(+13.20%) |
Jun 24, 2020 | 4.230 | 4.407 | 3.950 | 4.090 | 1,544,054 | -0.16(-3.76%) |
Jun 23, 2020 | 4.180 | 4.410 | 3.930 | 4.250 | 1,718,550 | -0.16(-3.63%) |
Jun 22, 2020 | 3.970 | 4.660 | 3.860 | 4.410 | 3,769,454 | +0.53(+13.66%) |
Jun 19, 2020 | 3.600 | 3.960 | 3.537 | 3.880 | 2,329,100 | +0.31(+8.68%) |
Jun 18, 2020 | 3.430 | 3.674 | 3.400 | 3.570 | 1,018,025 | +0.09(+2.59%) |
Jun 17, 2020 | 3.630 | 3.750 | 3.440 | 3.480 | 1,109,303 | -0.07(-1.97%) |
Jun 16, 2020 | 3.430 | 3.560 | 3.360 | 3.550 | 1,520,453 | +0.27(+8.23%) |
Jun 15, 2020 | 2.990 | 3.360 | 2.930 | 3.280 | 5,110,909 | +0.22(+7.19%) |
Jun 12, 2020 | 3.110 | 3.170 | 2.900 | 3.060 | 5,452,200 | +0.06(+2.00%) |
Jun 11, 2020 | 3.000 | 3.190 | 2.980 | 3.000 | 1,092,261 | -0.24(-7.41%) |
Jun 10, 2020 | 3.320 | 3.380 | 3.210 | 3.240 | 716,025 | -0.07(-2.11%) |
Jun 09, 2020 | 3.350 | 3.420 | 3.300 | 3.310 | 597,754 | -0.08(-2.36%) |
Jun 08, 2020 | 3.600 | 3.600 | 3.320 | 3.390 | 831,578 | -0.09(-2.59%) |
Jun 05, 2020 | 3.350 | 3.600 | 3.270 | 3.480 | 1,422,600 | +0.17(+5.14%) |
Jun 04, 2020 | 3.460 | 3.660 | 3.250 | 3.310 | 1,263,568 | -0.10(-2.93%) |
Jun 03, 2020 | 3.470 | 3.660 | 3.320 | 3.410 | 1,488,181 | -0.04(-1.16%) |
Jun 02, 2020 | 3.270 | 3.480 | 3.190 | 3.450 | 1,284,507 | +0.20(+6.15%) |
Jun 01, 2020 | 3.260 | 3.400 | 3.250 | 3.250 | 671,002 | -0.04(-1.22%) |
May 29, 2020 | 3.030 | 3.340 | 2.970 | 3.290 | 1,270,500 | +0.17(+5.45%) |
May 28, 2020 | 3.170 | 3.390 | 3.080 | 3.120 | 1,435,869 | -0.04(-1.27%) |
May 27, 2020 | 3.140 | 3.220 | 3.030 | 3.160 | 1,415,068 | +0.05(+1.61%) |
May 26, 2020 | 3.120 | 3.230 | 2.950 | 3.110 | 1,435,243 | +0.12(+4.01%) |
May 22, 2020 | 2.870 | 3.060 | 2.810 | 2.990 | 953,700 | +0.12(+4.18%) |
May 21, 2020 | 2.880 | 2.920 | 2.730 | 2.870 | 780,926 | -0.03(-1.03%) |
May 20, 2020 | 2.960 | 2.980 | 2.770 | 2.900 | 1,267,725 | +0.05(+1.75%) |
May 19, 2020 | 2.470 | 2.970 | 2.450 | 2.850 | 7,333,576 | +0.39(+15.85%) |
May 18, 2020 | 2.440 | 2.530 | 2.370 | 2.460 | 3,754,312 | +0.10(+4.24%) |
May 15, 2020 | 2.090 | 2.400 | 2.000 | 2.360 | 1,454,700 | +0.38(+19.19%) |
May 14, 2020 | 2.050 | 2.050 | 1.880 | 1.980 | 949,843 | -0.07(-3.41%) |
May 13, 2020 | 2.150 | 2.240 | 2.010 | 2.050 | 930,133 | -0.11(-5.09%) |
May 12, 2020 | 2.220 | 2.280 | 2.135 | 2.160 | 729,882 | -0.06(-2.70%) |
May 11, 2020 | 2.260 | 2.300 | 2.210 | 2.220 | 599,760 | -0.04(-1.77%) |
May 08, 2020 | 2.200 | 2.300 | 2.200 | 2.260 | 444,500 | +0.06(+2.73%) |
May 07, 2020 | 2.270 | 2.280 | 2.130 | 2.200 | 626,532 | -0.01(-0.45%) |
May 06, 2020 | 2.120 | 2.220 | 2.060 | 2.210 | 568,525 | +0.10(+4.74%) |
May 05, 2020 | 2.050 | 2.200 | 2.050 | 2.110 | 803,503 | +0.06(+3.18%) |
May 04, 2020 | 1.950 | 2.080 | 1.910 | 2.045 | 754,709 | +0.02(+0.74%) |