Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.547 | 3.563 | 3.458 | 3.507 | 22,806 | -0.03(-0.91%) |
Jul 30, 2020 | 3.499 | 3.587 | 3.499 | 3.539 | 4,441 | +0.01(+0.23%) |
Jul 29, 2020 | 3.555 | 3.643 | 3.499 | 3.531 | 21,228 | +0.03(+0.92%) |
Jul 28, 2020 | 3.563 | 3.619 | 3.491 | 3.499 | 11,689 | -0.04(-1.13%) |
Jul 27, 2020 | 3.491 | 3.539 | 3.434 | 3.539 | 63,037 | -0.06(-1.78%) |
Jul 24, 2020 | 3.571 | 3.651 | 3.571 | 3.603 | 15,577 | +0.09(+2.51%) |
Jul 23, 2020 | 3.523 | 3.667 | 3.515 | 3.515 | 48,216 | +0.03(+0.92%) |
Jul 22, 2020 | 3.458 | 3.519 | 3.401 | 3.482 | 52,299 | +0.02(+0.70%) |
Jul 21, 2020 | 3.450 | 3.563 | 3.426 | 3.458 | 64,095 | +0.01(+0.41%) |
Jul 20, 2020 | 3.466 | 3.466 | 3.386 | 3.444 | 54,267 | -0.01(-0.18%) |
Jul 17, 2020 | 3.515 | 3.571 | 3.450 | 3.450 | 60,193 | +0.02(+0.70%) |
Jul 16, 2020 | 3.386 | 3.523 | 3.386 | 3.426 | 13,430 | +0.03(+0.95%) |
Jul 15, 2020 | 3.242 | 3.499 | 3.242 | 3.394 | 35,924 | +0.10(+2.92%) |
Jul 14, 2020 | 3.282 | 3.330 | 3.226 | 3.298 | 34,214 | -0.01(-0.24%) |
Jul 13, 2020 | 3.302 | 3.394 | 3.290 | 3.306 | 8,785 | -0.08(-2.37%) |
Jul 10, 2020 | 3.266 | 3.401 | 3.234 | 3.386 | 58,074 | +0.06(+1.69%) |
Jul 09, 2020 | 3.410 | 3.410 | 3.258 | 3.330 | 12,942 | -0.08(-2.35%) |
Jul 08, 2020 | 3.322 | 3.410 | 3.242 | 3.410 | 15,479 | +0.09(+2.66%) |
Jul 07, 2020 | 3.386 | 3.434 | 3.234 | 3.322 | 48,742 | -0.03(-0.96%) |
Jul 06, 2020 | 3.394 | 3.507 | 3.298 | 3.354 | 65,355 | -0.06(-1.88%) |
Jul 02, 2020 | 3.378 | 3.450 | 3.354 | 3.418 | 13,210 | -0.04(-1.16%) |
Jul 01, 2020 | 3.410 | 3.474 | 3.266 | 3.458 | 26,478 | +0.06(+1.65%) |
Jun 30, 2020 | 3.385 | 3.490 | 3.338 | 3.402 | 14,318 | -0.02(-0.47%) |
Jun 29, 2020 | 3.378 | 3.531 | 3.354 | 3.418 | 30,758 | +0.09(+2.65%) |
Jun 26, 2020 | 3.539 | 3.539 | 3.226 | 3.330 | 59,071 | -0.17(-4.82%) |
Jun 25, 2020 | 3.619 | 3.619 | 3.450 | 3.499 | 82,049 | -0.06(-1.80%) |
Jun 24, 2020 | 3.555 | 3.563 | 3.410 | 3.563 | 21,805 | -0.03(-0.94%) |
Jun 23, 2020 | 3.643 | 3.779 | 3.571 | 3.596 | 61,288 | +0.07(+1.86%) |
Jun 22, 2020 | 3.635 | 3.635 | 3.488 | 3.531 | 11,856 | -0.10(-2.87%) |
Jun 19, 2020 | 3.731 | 3.731 | 3.563 | 3.635 | 28,414 | +0.06(+1.57%) |
Jun 18, 2020 | 3.523 | 3.683 | 3.523 | 3.579 | 15,176 | -0.02(-0.45%) |
Jun 17, 2020 | 3.667 | 3.667 | 3.482 | 3.595 | 39,174 | -0.04(-1.10%) |
Jun 16, 2020 | 3.916 | 3.988 | 3.635 | 3.635 | 28,523 | +0.00(+0.00%) |
Jun 15, 2020 | 3.482 | 3.635 | 3.330 | 3.635 | 45,763 | -0.07(-1.95%) |
Jun 12, 2020 | 3.675 | 3.844 | 3.587 | 3.707 | 46,484 | +0.25(+7.19%) |
Jun 11, 2020 | 3.603 | 3.651 | 3.418 | 3.458 | 73,839 | -0.43(-11.13%) |
Jun 10, 2020 | 3.980 | 3.980 | 3.892 | 3.892 | 29,034 | -0.13(-3.19%) |
Jun 09, 2020 | 4.012 | 4.052 | 3.892 | 4.020 | 83,730 | -0.15(-3.65%) |
Jun 08, 2020 | 4.004 | 4.189 | 3.611 | 4.173 | 102,311 | +0.42(+11.11%) |
Jun 05, 2020 | 3.627 | 3.932 | 3.314 | 3.755 | 259,715 | +0.19(+5.41%) |
Jun 04, 2020 | 3.458 | 3.667 | 3.378 | 3.563 | 138,354 | +0.13(+3.74%) |
Jun 03, 2020 | 3.410 | 3.466 | 3.314 | 3.434 | 108,456 | +0.06(+1.90%) |
Jun 02, 2020 | 3.362 | 3.410 | 3.362 | 3.370 | 7,578 | +0.01(+0.24%) |
Jun 01, 2020 | 3.226 | 3.531 | 3.226 | 3.362 | 22,407 | +0.02(+0.74%) |
May 29, 2020 | 3.403 | 3.415 | 3.298 | 3.337 | 42,122 | -0.12(-3.50%) |
May 28, 2020 | 3.763 | 3.771 | 3.458 | 3.458 | 79,714 | -0.22(-6.00%) |
May 27, 2020 | 3.763 | 3.763 | 3.555 | 3.679 | 61,585 | +0.04(+0.99%) |
May 26, 2020 | 3.579 | 3.691 | 3.515 | 3.643 | 47,773 | +0.06(+1.79%) |
May 22, 2020 | 3.531 | 3.603 | 3.515 | 3.579 | 27,167 | +0.04(+1.13%) |
May 21, 2020 | 3.595 | 3.743 | 3.539 | 3.539 | 22,269 | -0.06(-1.67%) |
May 20, 2020 | 3.450 | 3.651 | 3.370 | 3.599 | 120,817 | +0.22(+6.53%) |
May 19, 2020 | 3.394 | 3.495 | 3.354 | 3.378 | 22,507 | -0.10(-3.00%) |
May 18, 2020 | 3.362 | 3.491 | 3.242 | 3.482 | 60,068 | +0.19(+5.85%) |
May 15, 2020 | 2.977 | 3.330 | 2.977 | 3.290 | 101,194 | +0.21(+6.77%) |
May 14, 2020 | 3.170 | 3.226 | 2.969 | 3.081 | 101,690 | -0.20(-6.11%) |
May 13, 2020 | 3.643 | 3.643 | 3.282 | 3.282 | 108,922 | -0.33(-9.11%) |
May 12, 2020 | 3.354 | 3.611 | 3.354 | 3.611 | 195,371 | +0.22(+6.38%) |
May 11, 2020 | 3.434 | 3.434 | 3.218 | 3.394 | 51,580 | -0.01(-0.24%) |
May 08, 2020 | 3.426 | 3.466 | 3.354 | 3.402 | 31,779 | +0.00(+0.00%) |
May 07, 2020 | 3.378 | 3.426 | 3.306 | 3.402 | 34,589 | +0.06(+1.68%) |
May 06, 2020 | 3.587 | 3.587 | 3.302 | 3.346 | 24,365 | -0.14(-3.92%) |
May 05, 2020 | 3.386 | 3.595 | 3.270 | 3.482 | 71,772 | +0.11(+3.33%) |
May 04, 2020 | 3.587 | 3.587 | 3.370 | 3.370 | 23,015 | -0.22(-6.04%) |