Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.110 | 3.317 | 3.110 | 3.310 | 6,617 | +0.20(+6.43%) |
Jul 30, 2020 | 3.177 | 3.177 | 3.080 | 3.110 | 6,648 | +0.00(+0.00%) |
Jul 29, 2020 | 3.228 | 3.228 | 3.110 | 3.110 | 10,896 | -0.11(-3.45%) |
Jul 28, 2020 | 3.365 | 3.365 | 3.221 | 3.221 | 8,715 | -0.07(-2.25%) |
Jul 27, 2020 | 3.465 | 3.465 | 3.214 | 3.295 | 14,224 | -0.12(-3.42%) |
Jul 24, 2020 | 3.406 | 3.495 | 3.365 | 3.412 | 19,581 | +0.08(+2.39%) |
Jul 23, 2020 | 3.539 | 3.599 | 3.332 | 3.332 | 30,915 | -0.30(-8.16%) |
Jul 22, 2020 | 3.665 | 4.650 | 3.577 | 3.628 | 296,084 | +0.14(+4.08%) |
Jul 21, 2020 | 3.533 | 3.554 | 3.443 | 3.486 | 7,869 | -0.05(-1.30%) |
Jul 20, 2020 | 3.488 | 3.554 | 3.488 | 3.532 | 1,218 | +0.04(+1.27%) |
Jul 17, 2020 | 3.591 | 3.591 | 3.473 | 3.488 | 2,565 | -0.10(-2.89%) |
Jul 16, 2020 | 3.614 | 3.628 | 3.591 | 3.591 | 1,322 | +0.04(+1.04%) |
Jul 15, 2020 | 3.554 | 3.554 | 3.554 | 3.554 | 937 | -0.10(-2.64%) |
Jul 14, 2020 | 3.651 | 3.702 | 3.628 | 3.651 | 5,974 | +0.02(+0.51%) |
Jul 13, 2020 | 3.509 | 3.672 | 3.509 | 3.632 | 5,622 | +0.15(+4.36%) |
Jul 10, 2020 | 3.725 | 3.725 | 3.480 | 3.480 | 3,376 | -0.27(-7.21%) |
Jul 09, 2020 | 3.751 | 3.751 | 3.751 | 3.751 | 532 | +0.00(+0.00%) |
Jul 08, 2020 | 3.751 | 3.751 | 3.751 | 3.751 | 852 | +0.03(+0.90%) |
Jul 07, 2020 | 3.717 | 3.717 | 3.717 | 3.717 | 653 | +0.01(+0.20%) |
Jul 06, 2020 | 3.799 | 3.799 | 3.702 | 3.710 | 6,359 | -0.09(-2.43%) |
Jul 02, 2020 | 3.806 | 3.806 | 3.719 | 3.802 | 2,835 | -0.01(-0.29%) |
Jul 01, 2020 | 3.813 | 3.813 | 3.813 | 3.813 | 781 | +0.00(+0.00%) |
Jun 30, 2020 | 3.762 | 3.813 | 3.717 | 3.813 | 3,555 | +0.09(+2.39%) |
Jun 29, 2020 | 3.751 | 3.806 | 3.717 | 3.725 | 3,420 | -0.01(-0.40%) |
Jun 26, 2020 | 3.702 | 3.799 | 3.702 | 3.739 | 3,781 | +0.00(+0.00%) |
Jun 25, 2020 | 3.784 | 3.784 | 3.702 | 3.739 | 9,161 | +0.02(+0.50%) |
Jun 24, 2020 | 3.754 | 3.754 | 3.702 | 3.721 | 4,012 | -0.23(-5.71%) |
Jun 23, 2020 | 3.947 | 3.947 | 3.925 | 3.946 | 1,993 | -0.07(-1.68%) |
Jun 22, 2020 | 3.747 | 4.124 | 3.747 | 4.013 | 13,045 | -0.10(-2.52%) |
Jun 19, 2020 | 4.295 | 4.421 | 4.117 | 4.117 | 4,456 | -0.13(-2.97%) |
Jun 18, 2020 | 4.336 | 4.336 | 4.228 | 4.243 | 2,835 | +0.01(+0.35%) |
Jun 17, 2020 | 4.221 | 4.228 | 4.128 | 4.228 | 3,223 | -0.01(-0.12%) |
Jun 16, 2020 | 4.339 | 4.339 | 4.195 | 4.233 | 4,710 | -0.06(-1.43%) |
Jun 15, 2020 | 4.569 | 4.569 | 4.184 | 4.295 | 1,690 | -0.06(-1.36%) |
Jun 12, 2020 | 4.354 | 4.554 | 4.354 | 4.354 | 5,536 | -0.29(-6.22%) |
Jun 11, 2020 | 4.591 | 4.643 | 4.443 | 4.643 | 3,003 | +0.04(+0.97%) |
Jun 10, 2020 | 4.517 | 4.615 | 4.443 | 4.598 | 6,761 | +0.04(+0.81%) |
Jun 09, 2020 | 4.510 | 4.628 | 4.510 | 4.561 | 2,182 | -0.09(-1.91%) |
Jun 08, 2020 | 4.858 | 4.858 | 4.561 | 4.650 | 3,802 | -0.07(-1.58%) |
Jun 05, 2020 | 4.917 | 5.035 | 4.539 | 4.725 | 4,591 | -0.19(-3.83%) |
Jun 04, 2020 | 4.517 | 4.913 | 4.517 | 4.913 | 2,290 | +0.43(+9.67%) |
Jun 03, 2020 | 4.850 | 4.850 | 4.480 | 4.480 | 3,715 | -0.03(-0.66%) |
Jun 02, 2020 | 4.613 | 4.654 | 4.473 | 4.510 | 4,615 | -0.16(-3.33%) |
Jun 01, 2020 | 4.732 | 4.743 | 4.665 | 4.665 | 2,926 | +0.11(+2.44%) |
May 29, 2020 | 4.813 | 4.813 | 4.554 | 4.554 | 1,755 | -0.25(-5.17%) |
May 28, 2020 | 5.006 | 5.006 | 4.791 | 4.802 | 2,975 | -0.24(-4.72%) |
May 27, 2020 | 5.039 | 5.040 | 5.039 | 5.040 | 2,760 | -0.05(-1.01%) |
May 26, 2020 | 5.165 | 5.165 | 5.092 | 5.092 | 2,875 | +0.13(+2.52%) |
May 22, 2020 | 4.819 | 4.966 | 4.760 | 4.966 | 3,523 | +0.31(+6.75%) |
May 21, 2020 | 4.664 | 5.165 | 4.612 | 4.652 | 10,964 | +0.04(+0.87%) |
May 20, 2020 | 4.184 | 4.627 | 4.184 | 4.612 | 14,779 | +0.11(+2.46%) |
May 19, 2020 | 4.280 | 4.501 | 4.154 | 4.501 | 3,237 | +0.45(+11.11%) |
May 18, 2020 | 4.206 | 4.206 | 4.051 | 4.051 | 6,206 | -0.15(-3.62%) |
May 15, 2020 | 3.985 | 4.501 | 3.985 | 4.203 | 5,691 | +0.06(+1.54%) |
May 14, 2020 | 4.254 | 4.254 | 4.095 | 4.140 | 1,307 | -0.12(-2.86%) |
May 13, 2020 | 4.261 | 4.261 | 4.261 | 4.261 | 593 | +0.04(+1.00%) |
May 12, 2020 | 4.273 | 4.304 | 4.210 | 4.219 | 3,637 | -0.10(-2.26%) |
May 11, 2020 | 4.081 | 4.317 | 4.022 | 4.317 | 3,104 | +0.00(+0.00%) |
May 08, 2020 | 3.992 | 4.317 | 3.974 | 4.317 | 10,570 | +0.35(+8.74%) |
May 07, 2020 | 3.970 | 3.970 | 3.944 | 3.970 | 1,782 | +0.27(+7.17%) |
May 06, 2020 | 3.911 | 4.022 | 3.704 | 3.704 | 4,787 | +0.01(+0.20%) |
May 05, 2020 | 4.190 | 4.190 | 3.690 | 3.697 | 11,162 | -0.24(-6.00%) |
May 04, 2020 | 3.704 | 3.933 | 3.704 | 3.933 | 3,287 | -0.15(-3.62%) |