Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.590 | 4.590 | 4.590 | 0 | -0.01(-0.22%) | |
Jul 30, 2020 | 4.580 | 4.620 | 4.400 | 4.600 | 58,103 | +0.27(+6.24%) |
Jul 29, 2020 | 4.320 | 4.550 | 4.050 | 4.330 | 139,823 | +0.03(+0.70%) |
Jul 28, 2020 | 3.620 | 4.350 | 3.620 | 4.300 | 212,605 | +0.42(+10.82%) |
Jul 27, 2020 | 3.790 | 3.910 | 3.790 | 3.880 | 51,564 | +0.10(+2.65%) |
Jul 24, 2020 | 3.790 | 3.800 | 3.750 | 3.780 | 41,145 | -0.02(-0.53%) |
Jul 23, 2020 | 3.760 | 3.800 | 3.760 | 3.800 | 81,453 | +0.01(+0.26%) |
Jul 22, 2020 | 3.830 | 3.870 | 3.770 | 3.790 | 104,959 | -0.01(-0.26%) |
Jul 21, 2020 | 3.750 | 3.830 | 3.700 | 3.800 | 264,809 | +0.07(+1.88%) |
Jul 20, 2020 | 3.730 | 3.800 | 3.600 | 3.730 | 152,294 | +0.01(+0.27%) |
Jul 17, 2020 | 3.770 | 3.790 | 3.710 | 3.720 | 47,564 | -0.06(-1.59%) |
Jul 16, 2020 | 3.790 | 3.800 | 3.750 | 3.780 | 37,601 | -0.02(-0.53%) |
Jul 15, 2020 | 3.810 | 3.810 | 3.770 | 3.800 | 7,602 | +0.02(+0.53%) |
Jul 14, 2020 | 3.920 | 3.920 | 3.750 | 3.780 | 24,231 | -0.20(-5.03%) |
Jul 13, 2020 | 3.700 | 4.000 | 3.540 | 3.980 | 582,271 | +0.18(+4.74%) |
Jul 10, 2020 | 3.500 | 3.810 | 3.240 | 3.800 | 477,277 | +0.29(+8.26%) |
Jul 09, 2020 | 3.450 | 3.560 | 3.450 | 3.510 | 18,983 | -0.04(-1.13%) |
Jul 08, 2020 | 3.570 | 3.580 | 3.550 | 3.550 | 3,706 | -0.03(-0.84%) |
Jul 07, 2020 | 3.650 | 3.650 | 3.570 | 3.580 | 13,058 | +0.07(+1.99%) |
Jul 06, 2020 | 3.580 | 3.590 | 3.490 | 3.510 | 13,769 | -0.04(-1.13%) |
Jul 03, 2020 | 3.420 | 3.650 | 3.420 | 3.550 | 12,500 | +0.13(+3.80%) |
Jul 02, 2020 | 3.510 | 3.510 | 3.330 | 3.420 | 19,850 | -0.08(-2.29%) |
Jun 30, 2020 | 3.500 | 3.500 | 3.500 | 0 | -0.08(-2.23%) | |
Jun 29, 2020 | 3.620 | 3.620 | 3.500 | 3.580 | 24,942 | -0.02(-0.56%) |
Jun 26, 2020 | 3.650 | 3.690 | 3.570 | 3.600 | 9,422 | -0.05(-1.37%) |
Jun 25, 2020 | 3.620 | 3.680 | 3.500 | 3.650 | 68,330 | -0.06(-1.62%) |
Jun 24, 2020 | 3.580 | 3.720 | 3.410 | 3.710 | 164,297 | +0.12(+3.34%) |
Jun 23, 2020 | 3.600 | 3.620 | 3.560 | 3.590 | 44,939 | -0.01(-0.28%) |
Jun 22, 2020 | 3.650 | 3.650 | 3.580 | 3.600 | 69,841 | +0.01(+0.28%) |
Jun 19, 2020 | 3.550 | 3.700 | 3.530 | 3.590 | 60,953 | +0.04(+1.13%) |
Jun 18, 2020 | 3.650 | 3.680 | 3.520 | 3.550 | 45,375 | -0.12(-3.27%) |
Jun 17, 2020 | 3.710 | 3.710 | 3.640 | 3.670 | 10,968 | -0.02(-0.54%) |
Jun 16, 2020 | 3.760 | 3.790 | 3.670 | 3.690 | 47,317 | -0.05(-1.34%) |
Jun 15, 2020 | 3.690 | 3.800 | 3.690 | 3.740 | 13,595 | +0.05(+1.36%) |
Jun 12, 2020 | 3.750 | 3.760 | 3.690 | 3.690 | 174,521 | -0.06(-1.60%) |
Jun 11, 2020 | 3.740 | 3.850 | 3.720 | 3.750 | 46,536 | -0.01(-0.27%) |
Jun 10, 2020 | 3.850 | 3.850 | 3.720 | 3.760 | 19,795 | -0.08(-2.08%) |
Jun 09, 2020 | 3.840 | 3.850 | 3.820 | 3.840 | 6,527 | -0.01(-0.26%) |
Jun 08, 2020 | 3.790 | 3.880 | 3.790 | 3.850 | 24,222 | +0.08(+2.12%) |
Jun 05, 2020 | 3.790 | 3.800 | 3.750 | 3.770 | 5,989 | -0.02(-0.53%) |
Jun 04, 2020 | 3.760 | 3.800 | 3.750 | 3.790 | 25,982 | +0.00(+0.00%) |
Jun 03, 2020 | 3.850 | 3.870 | 3.780 | 3.790 | 51,424 | -0.01(-0.26%) |
Jun 02, 2020 | 3.780 | 3.800 | 3.640 | 3.800 | 98,734 | +0.02(+0.53%) |
Jun 01, 2020 | 3.850 | 3.930 | 3.770 | 3.780 | 29,535 | -0.04(-1.05%) |
May 29, 2020 | 3.990 | 4.050 | 3.770 | 3.820 | 117,577 | -0.17(-4.26%) |
May 28, 2020 | 3.640 | 3.990 | 3.550 | 3.990 | 165,569 | +0.39(+10.83%) |
May 27, 2020 | 3.650 | 3.750 | 3.500 | 3.600 | 63,920 | +0.05(+1.41%) |
May 26, 2020 | 3.240 | 3.790 | 3.220 | 3.550 | 212,761 | +0.31(+9.57%) |
May 25, 2020 | 3.240 | 3.290 | 3.240 | 3.240 | 12,956 | +0.01(+0.31%) |
May 22, 2020 | 3.110 | 3.250 | 3.100 | 3.230 | 76,270 | +0.14(+4.53%) |
May 21, 2020 | 2.860 | 3.120 | 2.860 | 3.090 | 364,576 | +0.23(+8.04%) |
May 20, 2020 | 2.740 | 2.860 | 2.700 | 2.860 | 161,250 | +0.23(+8.75%) |
May 19, 2020 | 2.270 | 2.920 | 2.270 | 2.630 | 109,348 | +0.39(+17.41%) |
May 15, 2020 | 2.240 | 2.240 | 2.240 | 0 | -0.03(-1.32%) | |
May 14, 2020 | 2.280 | 2.310 | 2.240 | 2.270 | 54,822 | -0.03(-1.30%) |
May 13, 2020 | 2.300 | 2.310 | 2.200 | 2.300 | 26,450 | +0.00(+0.00%) |
May 12, 2020 | 2.160 | 2.300 | 2.110 | 2.300 | 132,390 | +0.12(+5.50%) |
May 11, 2020 | 2.300 | 2.300 | 2.140 | 2.180 | 33,715 | -0.10(-4.39%) |
May 08, 2020 | 2.390 | 2.390 | 2.250 | 2.280 | 59,800 | -0.13(-5.39%) |
May 07, 2020 | 2.390 | 2.430 | 2.380 | 2.410 | 16,136 | +0.01(+0.42%) |
May 06, 2020 | 2.420 | 2.420 | 2.400 | 2.400 | 21,616 | +0.00(+0.00%) |
May 05, 2020 | 2.420 | 2.470 | 2.400 | 2.400 | 51,050 | +0.01(+0.42%) |
May 04, 2020 | 2.410 | 2.420 | 2.390 | 2.390 | 18,400 | -0.02(-0.83%) |