Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.190 | 5.650 | 5.010 | 5.610 | 512,200 | -0.01(-0.18%) |
Jul 30, 2020 | 4.720 | 5.730 | 4.660 | 5.620 | 798,428 | +0.80(+16.60%) |
Jul 29, 2020 | 4.680 | 5.000 | 4.520 | 4.820 | 415,309 | +0.20(+4.33%) |
Jul 28, 2020 | 4.730 | 4.750 | 4.545 | 4.620 | 272,797 | -0.14(-2.94%) |
Jul 27, 2020 | 4.820 | 4.965 | 4.720 | 4.760 | 206,241 | -0.05(-1.04%) |
Jul 24, 2020 | 4.480 | 4.880 | 4.480 | 4.810 | 409,800 | +0.28(+6.18%) |
Jul 23, 2020 | 4.500 | 4.750 | 4.395 | 4.530 | 500,370 | +0.03(+0.67%) |
Jul 22, 2020 | 4.540 | 4.621 | 4.420 | 4.500 | 277,868 | -0.06(-1.32%) |
Jul 21, 2020 | 4.700 | 4.820 | 4.505 | 4.560 | 200,201 | -0.06(-1.30%) |
Jul 20, 2020 | 4.560 | 4.720 | 4.510 | 4.620 | 202,551 | +0.07(+1.54%) |
Jul 17, 2020 | 4.430 | 4.650 | 4.430 | 4.550 | 311,400 | +0.05(+1.11%) |
Jul 16, 2020 | 4.480 | 4.530 | 4.220 | 4.500 | 122,552 | +0.02(+0.45%) |
Jul 15, 2020 | 4.380 | 4.570 | 4.370 | 4.480 | 306,708 | +0.22(+5.16%) |
Jul 14, 2020 | 4.190 | 4.330 | 4.130 | 4.260 | 176,887 | +0.04(+0.95%) |
Jul 13, 2020 | 4.290 | 4.470 | 4.210 | 4.220 | 204,157 | +0.01(+0.24%) |
Jul 10, 2020 | 4.530 | 4.530 | 4.170 | 4.210 | 223,800 | -0.29(-6.44%) |
Jul 09, 2020 | 4.400 | 4.630 | 4.400 | 4.500 | 962,931 | +0.09(+2.04%) |
Jul 08, 2020 | 4.250 | 4.430 | 4.182 | 4.410 | 201,839 | +0.15(+3.52%) |
Jul 07, 2020 | 4.380 | 4.430 | 4.190 | 4.260 | 249,039 | -0.15(-3.40%) |
Jul 06, 2020 | 4.370 | 4.465 | 4.350 | 4.410 | 111,405 | +0.12(+2.80%) |
Jul 02, 2020 | 4.340 | 4.440 | 4.260 | 4.290 | 135,200 | +0.02(+0.47%) |
Jul 01, 2020 | 4.190 | 4.330 | 4.120 | 4.270 | 154,388 | +0.11(+2.64%) |
Jun 30, 2020 | 4.010 | 4.230 | 4.010 | 4.160 | 213,008 | +0.13(+3.23%) |
Jun 29, 2020 | 3.980 | 4.120 | 3.880 | 4.030 | 170,314 | +0.10(+2.54%) |
Jun 26, 2020 | 3.830 | 4.020 | 3.820 | 3.930 | 468,400 | +0.08(+2.08%) |
Jun 25, 2020 | 3.950 | 3.980 | 3.760 | 3.850 | 259,105 | -0.10(-2.53%) |
Jun 24, 2020 | 4.300 | 4.300 | 3.950 | 3.950 | 336,252 | -0.43(-9.82%) |
Jun 23, 2020 | 4.620 | 4.652 | 4.360 | 4.380 | 220,974 | -0.16(-3.52%) |
Jun 22, 2020 | 4.540 | 4.680 | 4.440 | 4.540 | 218,925 | +0.08(+1.79%) |
Jun 19, 2020 | 4.570 | 4.570 | 4.250 | 4.460 | 368,000 | -0.04(-0.89%) |
Jun 18, 2020 | 4.270 | 4.650 | 4.180 | 4.500 | 1,195,176 | +0.22(+5.14%) |
Jun 17, 2020 | 4.450 | 4.450 | 4.250 | 4.280 | 167,658 | -0.16(-3.60%) |
Jun 16, 2020 | 4.330 | 4.450 | 4.270 | 4.440 | 160,141 | +0.26(+6.22%) |
Jun 15, 2020 | 4.120 | 4.290 | 4.010 | 4.180 | 251,556 | -0.06(-1.42%) |
Jun 12, 2020 | 4.430 | 4.500 | 4.130 | 4.240 | 176,600 | -0.02(-0.47%) |
Jun 11, 2020 | 4.510 | 4.520 | 4.230 | 4.260 | 262,138 | -0.45(-9.55%) |
Jun 10, 2020 | 4.630 | 4.860 | 4.540 | 4.710 | 273,580 | +0.05(+1.07%) |
Jun 09, 2020 | 4.760 | 4.790 | 4.600 | 4.660 | 213,317 | -0.21(-4.31%) |
Jun 08, 2020 | 4.960 | 5.010 | 4.830 | 4.870 | 223,594 | -0.05(-1.02%) |
Jun 05, 2020 | 4.830 | 5.000 | 4.820 | 4.920 | 319,500 | +0.19(+4.02%) |
Jun 04, 2020 | 4.770 | 5.040 | 4.700 | 4.730 | 299,112 | -0.03(-0.63%) |
Jun 03, 2020 | 4.510 | 4.810 | 4.510 | 4.760 | 456,664 | +0.30(+6.73%) |
Jun 02, 2020 | 4.600 | 4.650 | 4.380 | 4.460 | 181,517 | -0.10(-2.19%) |
Jun 01, 2020 | 4.340 | 4.640 | 4.340 | 4.560 | 234,944 | +0.21(+4.83%) |
May 29, 2020 | 4.350 | 4.360 | 4.140 | 4.350 | 215,300 | -0.03(-0.68%) |
May 28, 2020 | 4.470 | 4.570 | 4.350 | 4.380 | 233,667 | -0.02(-0.45%) |
May 27, 2020 | 4.110 | 4.440 | 4.020 | 4.400 | 237,039 | +0.35(+8.64%) |
May 26, 2020 | 4.300 | 4.330 | 4.030 | 4.050 | 427,090 | -0.09(-2.17%) |
May 22, 2020 | 4.210 | 4.270 | 4.100 | 4.140 | 169,700 | -0.07(-1.66%) |
May 21, 2020 | 4.180 | 4.340 | 4.150 | 4.210 | 143,180 | +0.01(+0.24%) |
May 20, 2020 | 4.300 | 4.380 | 4.130 | 4.200 | 368,550 | -0.02(-0.47%) |
May 19, 2020 | 4.050 | 4.380 | 3.980 | 4.220 | 300,069 | +0.16(+3.94%) |
May 18, 2020 | 3.930 | 4.060 | 3.870 | 4.060 | 454,609 | +0.27(+7.12%) |
May 15, 2020 | 3.920 | 3.980 | 3.770 | 3.790 | 318,000 | -0.14(-3.56%) |
May 14, 2020 | 3.880 | 4.015 | 3.800 | 3.930 | 681,421 | -0.05(-1.26%) |
May 13, 2020 | 4.080 | 4.090 | 3.870 | 3.980 | 543,963 | -0.11(-2.69%) |
May 12, 2020 | 4.000 | 4.280 | 4.000 | 4.090 | 394,093 | +0.16(+4.07%) |
May 11, 2020 | 4.020 | 4.150 | 3.890 | 3.930 | 472,643 | -0.13(-3.20%) |
May 08, 2020 | 4.080 | 4.230 | 4.030 | 4.060 | 391,400 | +0.02(+0.50%) |
May 07, 2020 | 3.960 | 4.290 | 3.875 | 4.040 | 595,958 | +0.19(+4.94%) |
May 06, 2020 | 4.180 | 4.275 | 3.710 | 3.850 | 707,929 | -0.27(-6.55%) |
May 05, 2020 | 4.220 | 4.478 | 4.070 | 4.120 | 360,699 | -0.08(-1.90%) |
May 04, 2020 | 4.590 | 4.790 | 4.190 | 4.200 | 338,760 | -0.46(-9.97%) |