Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.530 | 4.531 | 3.930 | 4.110 | 2,957,400 | -0.26(-5.95%) |
Jul 30, 2020 | 4.120 | 4.440 | 4.100 | 4.370 | 1,619,885 | +0.21(+5.05%) |
Jul 29, 2020 | 4.190 | 4.260 | 4.100 | 4.160 | 1,584,237 | -0.01(-0.24%) |
Jul 28, 2020 | 4.330 | 4.370 | 4.170 | 4.170 | 1,802,821 | -0.21(-4.79%) |
Jul 27, 2020 | 4.250 | 4.380 | 4.210 | 4.380 | 2,460,724 | +0.15(+3.55%) |
Jul 24, 2020 | 4.380 | 4.459 | 4.185 | 4.230 | 1,958,400 | -0.18(-4.08%) |
Jul 23, 2020 | 4.450 | 4.610 | 4.390 | 4.410 | 1,714,026 | -0.04(-0.90%) |
Jul 22, 2020 | 4.470 | 4.580 | 4.390 | 4.450 | 5,840,024 | -0.01(-0.22%) |
Jul 21, 2020 | 4.800 | 4.800 | 4.430 | 4.460 | 1,760,380 | -0.28(-5.91%) |
Jul 20, 2020 | 4.630 | 4.760 | 4.620 | 4.740 | 1,198,300 | +0.10(+2.16%) |
Jul 17, 2020 | 4.490 | 4.670 | 4.460 | 4.640 | 1,779,500 | +0.13(+2.88%) |
Jul 16, 2020 | 4.570 | 4.570 | 4.360 | 4.510 | 2,268,047 | -0.10(-2.17%) |
Jul 15, 2020 | 4.470 | 4.630 | 4.400 | 4.610 | 2,431,651 | +0.31(+7.21%) |
Jul 14, 2020 | 4.200 | 4.300 | 4.120 | 4.300 | 2,407,101 | +0.08(+1.90%) |
Jul 13, 2020 | 4.410 | 4.550 | 4.210 | 4.220 | 2,077,276 | -0.10(-2.31%) |
Jul 10, 2020 | 4.730 | 4.760 | 4.300 | 4.320 | 3,088,000 | -0.50(-10.37%) |
Jul 09, 2020 | 4.650 | 4.890 | 4.580 | 4.820 | 1,862,875 | +0.15(+3.21%) |
Jul 08, 2020 | 4.860 | 4.860 | 4.520 | 4.670 | 1,880,188 | -0.15(-3.11%) |
Jul 07, 2020 | 4.840 | 4.980 | 4.770 | 4.820 | 2,052,389 | -0.07(-1.43%) |
Jul 06, 2020 | 4.950 | 4.960 | 4.730 | 4.890 | 3,366,529 | +0.01(+0.20%) |
Jul 02, 2020 | 4.780 | 4.960 | 4.720 | 4.880 | 2,049,000 | +0.13(+2.74%) |
Jul 01, 2020 | 4.580 | 4.790 | 4.420 | 4.750 | 3,296,973 | +0.15(+3.26%) |
Jun 30, 2020 | 4.330 | 4.600 | 4.290 | 4.600 | 1,906,399 | +0.22(+5.02%) |
Jun 29, 2020 | 4.360 | 4.570 | 4.240 | 4.380 | 1,760,621 | +0.08(+1.86%) |
Jun 26, 2020 | 4.560 | 4.590 | 4.270 | 4.300 | 2,805,600 | -0.30(-6.52%) |
Jun 25, 2020 | 4.450 | 4.610 | 4.390 | 4.600 | 1,630,803 | +0.13(+2.91%) |
Jun 24, 2020 | 4.610 | 4.710 | 4.390 | 4.470 | 1,558,185 | -0.23(-4.89%) |
Jun 23, 2020 | 4.650 | 4.850 | 4.610 | 4.700 | 1,959,705 | +0.11(+2.40%) |
Jun 22, 2020 | 4.360 | 4.610 | 4.220 | 4.590 | 2,498,387 | +0.27(+6.25%) |
Jun 19, 2020 | 4.550 | 4.700 | 4.320 | 4.320 | 6,624,700 | -0.24(-5.26%) |
Jun 18, 2020 | 4.550 | 4.640 | 4.450 | 4.560 | 1,124,788 | +0.00(+0.00%) |
Jun 17, 2020 | 4.630 | 4.730 | 4.540 | 4.560 | 1,040,712 | -0.06(-1.30%) |
Jun 16, 2020 | 4.720 | 4.750 | 4.420 | 4.620 | 1,342,608 | -0.01(-0.22%) |
Jun 15, 2020 | 4.200 | 4.630 | 4.190 | 4.630 | 1,671,831 | +0.25(+5.59%) |
Jun 12, 2020 | 4.530 | 4.580 | 4.220 | 4.385 | 1,722,900 | +0.08(+1.98%) |
Jun 11, 2020 | 4.620 | 4.660 | 4.300 | 4.300 | 2,339,015 | -0.45(-9.47%) |
Jun 10, 2020 | 4.610 | 4.900 | 4.600 | 4.750 | 1,854,568 | +0.12(+2.59%) |
Jun 09, 2020 | 4.710 | 4.850 | 4.620 | 4.630 | 1,584,310 | -0.17(-3.54%) |
Jun 08, 2020 | 4.720 | 4.840 | 4.510 | 4.800 | 2,265,733 | +0.25(+5.49%) |
Jun 05, 2020 | 4.700 | 4.780 | 4.515 | 4.550 | 2,409,200 | -0.04(-0.87%) |
Jun 04, 2020 | 4.750 | 4.880 | 4.550 | 4.590 | 2,426,129 | -0.14(-2.96%) |
Jun 03, 2020 | 5.140 | 5.170 | 4.680 | 4.730 | 3,585,548 | -0.40(-7.80%) |
Jun 02, 2020 | 5.000 | 5.180 | 4.810 | 5.130 | 3,824,387 | +0.21(+4.27%) |
Jun 01, 2020 | 4.760 | 5.040 | 4.630 | 4.920 | 2,578,187 | +0.24(+5.13%) |
May 29, 2020 | 4.820 | 4.910 | 4.540 | 4.680 | 2,449,900 | -0.12(-2.50%) |
May 28, 2020 | 4.950 | 5.130 | 4.760 | 4.800 | 2,176,556 | -0.06(-1.23%) |
May 27, 2020 | 4.970 | 4.970 | 4.470 | 4.860 | 2,486,693 | -0.02(-0.41%) |
May 26, 2020 | 5.260 | 5.340 | 4.860 | 4.880 | 2,285,641 | -0.26(-5.06%) |
May 22, 2020 | 5.140 | 5.215 | 4.985 | 5.140 | 1,578,400 | +0.02(+0.39%) |
May 21, 2020 | 5.310 | 5.390 | 5.060 | 5.120 | 2,680,059 | -0.22(-4.12%) |
May 20, 2020 | 4.880 | 5.380 | 4.720 | 5.340 | 4,965,054 | +0.72(+15.58%) |
May 19, 2020 | 4.780 | 4.930 | 4.570 | 4.620 | 2,334,570 | -0.14(-2.94%) |
May 18, 2020 | 4.540 | 4.980 | 4.540 | 4.760 | 2,375,808 | +0.33(+7.45%) |
May 15, 2020 | 4.130 | 4.430 | 4.080 | 4.430 | 1,771,200 | +0.30(+7.26%) |
May 14, 2020 | 4.120 | 4.220 | 3.970 | 4.130 | 2,042,257 | +0.05(+1.23%) |
May 13, 2020 | 4.390 | 4.430 | 3.890 | 4.080 | 2,411,837 | -0.22(-5.12%) |
May 12, 2020 | 4.470 | 4.670 | 4.270 | 4.300 | 2,342,904 | -0.06(-1.38%) |
May 11, 2020 | 3.810 | 4.460 | 3.810 | 4.360 | 2,797,575 | +0.45(+11.51%) |
May 08, 2020 | 4.010 | 4.090 | 3.880 | 3.910 | 1,471,900 | -0.05(-1.26%) |
May 07, 2020 | 4.100 | 4.210 | 3.900 | 3.960 | 1,629,973 | -0.05(-1.25%) |
May 06, 2020 | 4.100 | 4.130 | 3.880 | 4.010 | 3,000,710 | -0.11(-2.67%) |
May 05, 2020 | 4.260 | 4.350 | 4.050 | 4.120 | 3,054,695 | -0.22(-5.07%) |
May 04, 2020 | 3.660 | 4.350 | 3.620 | 4.340 | 3,276,533 | +0.59(+15.73%) |