Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.148 | 3.148 | 3.026 | 3.033 | 3,363,191 | -0.19(-5.82%) |
Jul 30, 2020 | 3.199 | 3.220 | 3.141 | 3.220 | 2,474,446 | -0.02(-0.67%) |
Jul 29, 2020 | 3.235 | 3.269 | 3.220 | 3.242 | 2,319,834 | +0.04(+1.12%) |
Jul 28, 2020 | 3.163 | 3.220 | 3.141 | 3.206 | 1,615,215 | +0.01(+0.45%) |
Jul 27, 2020 | 3.213 | 3.213 | 3.177 | 3.191 | 2,085,374 | -0.06(-1.99%) |
Jul 24, 2020 | 3.278 | 3.292 | 3.249 | 3.256 | 1,212,681 | -0.06(-1.74%) |
Jul 23, 2020 | 3.343 | 3.353 | 3.307 | 3.314 | 1,325,452 | -0.09(-2.75%) |
Jul 22, 2020 | 3.422 | 3.433 | 3.393 | 3.407 | 944,364 | -0.02(-0.63%) |
Jul 21, 2020 | 3.415 | 3.465 | 3.386 | 3.429 | 2,357,666 | -0.02(-0.63%) |
Jul 20, 2020 | 3.422 | 3.458 | 3.407 | 3.451 | 1,338,756 | +0.04(+1.27%) |
Jul 17, 2020 | 3.400 | 3.415 | 3.386 | 3.407 | 778,470 | -0.03(-0.84%) |
Jul 16, 2020 | 3.407 | 3.508 | 3.407 | 3.436 | 2,115,029 | +0.04(+1.06%) |
Jul 15, 2020 | 3.393 | 3.415 | 3.357 | 3.400 | 1,976,524 | -0.05(-1.46%) |
Jul 14, 2020 | 3.371 | 3.458 | 3.364 | 3.451 | 1,920,417 | +0.14(+4.13%) |
Jul 13, 2020 | 3.371 | 3.371 | 3.307 | 3.314 | 1,054,653 | +0.01(+0.22%) |
Jul 10, 2020 | 3.263 | 3.307 | 3.236 | 3.307 | 560,670 | +0.06(+2.00%) |
Jul 09, 2020 | 3.285 | 3.285 | 3.227 | 3.242 | 1,441,212 | -0.08(-2.39%) |
Jul 08, 2020 | 3.321 | 3.328 | 3.292 | 3.321 | 1,257,872 | +0.00(+0.00%) |
Jul 07, 2020 | 3.343 | 3.364 | 3.314 | 3.321 | 1,612,210 | -0.12(-3.35%) |
Jul 06, 2020 | 3.451 | 3.472 | 3.415 | 3.436 | 1,359,289 | -0.01(-0.21%) |
Jul 02, 2020 | 3.487 | 3.541 | 3.429 | 3.443 | 1,445,194 | -0.01(-0.42%) |
Jul 01, 2020 | 3.407 | 3.472 | 3.407 | 3.458 | 1,120,829 | -0.01(-0.42%) |
Jun 30, 2020 | 3.429 | 3.479 | 3.403 | 3.472 | 954,406 | -0.04(-1.23%) |
Jun 29, 2020 | 3.472 | 3.537 | 3.458 | 3.515 | 1,054,543 | +0.11(+3.17%) |
Jun 26, 2020 | 3.472 | 3.472 | 3.393 | 3.407 | 752,789 | -0.11(-3.07%) |
Jun 25, 2020 | 3.436 | 3.526 | 3.422 | 3.515 | 988,119 | +0.09(+2.74%) |
Jun 24, 2020 | 3.465 | 3.472 | 3.389 | 3.422 | 1,211,646 | -0.08(-2.26%) |
Jun 23, 2020 | 3.523 | 3.530 | 3.479 | 3.501 | 1,230,806 | +0.03(+0.83%) |
Jun 22, 2020 | 3.501 | 3.501 | 3.451 | 3.472 | 1,637,137 | -0.04(-1.23%) |
Jun 19, 2020 | 3.573 | 3.583 | 3.515 | 3.515 | 1,710,052 | -0.02(-0.61%) |
Jun 18, 2020 | 3.523 | 3.559 | 3.505 | 3.537 | 1,996,347 | -0.12(-3.35%) |
Jun 17, 2020 | 3.703 | 3.703 | 3.642 | 3.660 | 1,652,398 | -0.04(-1.02%) |
Jun 16, 2020 | 3.683 | 3.773 | 3.642 | 3.697 | 2,647,593 | +0.16(+4.49%) |
Jun 15, 2020 | 3.400 | 3.545 | 3.386 | 3.538 | 1,912,816 | +0.00(+0.00%) |
Jun 12, 2020 | 3.573 | 3.594 | 3.476 | 3.538 | 2,428,849 | +0.10(+3.02%) |
Jun 11, 2020 | 3.580 | 3.600 | 3.435 | 3.435 | 4,649,076 | -0.32(-8.64%) |
Jun 10, 2020 | 3.849 | 3.856 | 3.732 | 3.759 | 2,687,428 | -0.06(-1.45%) |
Jun 09, 2020 | 3.787 | 3.842 | 3.784 | 3.815 | 1,896,580 | -0.10(-2.47%) |
Jun 08, 2020 | 3.918 | 3.932 | 3.846 | 3.911 | 2,521,338 | +0.15(+3.85%) |
Jun 05, 2020 | 3.835 | 3.863 | 3.759 | 3.766 | 3,808,453 | +0.13(+3.61%) |
Jun 04, 2020 | 3.614 | 3.680 | 3.614 | 3.635 | 1,806,437 | -0.01(-0.19%) |
Jun 03, 2020 | 3.573 | 3.656 | 3.573 | 3.642 | 1,812,468 | +0.17(+4.77%) |
Jun 02, 2020 | 3.448 | 3.490 | 3.421 | 3.476 | 1,787,152 | +0.06(+1.62%) |
Jun 01, 2020 | 3.400 | 3.433 | 3.400 | 3.421 | 1,620,869 | +0.13(+3.99%) |
May 29, 2020 | 3.310 | 3.310 | 3.255 | 3.289 | 1,819,213 | -0.08(-2.26%) |
May 28, 2020 | 3.324 | 3.386 | 3.314 | 3.365 | 4,480,337 | +0.17(+5.18%) |
May 27, 2020 | 3.172 | 3.210 | 3.127 | 3.200 | 2,722,380 | +0.10(+3.35%) |
May 26, 2020 | 3.061 | 3.124 | 3.061 | 3.096 | 1,553,389 | -0.02(-0.67%) |
May 22, 2020 | 3.165 | 3.165 | 3.086 | 3.117 | 1,843,523 | -0.02(-0.66%) |
May 21, 2020 | 3.144 | 3.172 | 3.124 | 3.137 | 1,713,531 | +0.08(+2.71%) |
May 20, 2020 | 3.020 | 3.075 | 3.006 | 3.055 | 2,554,055 | +0.10(+3.27%) |
May 19, 2020 | 3.041 | 3.041 | 2.944 | 2.958 | 5,223,263 | -0.32(-9.70%) |
May 18, 2020 | 3.213 | 3.289 | 3.207 | 3.276 | 997,596 | +0.10(+3.27%) |
May 15, 2020 | 3.172 | 3.179 | 3.144 | 3.172 | 571,723 | -0.03(-1.08%) |
May 14, 2020 | 3.144 | 3.220 | 3.110 | 3.207 | 959,990 | +0.08(+2.43%) |
May 13, 2020 | 3.220 | 3.220 | 3.124 | 3.131 | 866,293 | -0.09(-2.79%) |
May 12, 2020 | 3.234 | 3.324 | 3.207 | 3.220 | 1,432,232 | +0.04(+1.30%) |
May 11, 2020 | 3.144 | 3.186 | 3.124 | 3.179 | 764,057 | -0.01(-0.22%) |
May 08, 2020 | 3.207 | 3.207 | 3.144 | 3.186 | 1,059,374 | -0.03(-1.07%) |
May 07, 2020 | 3.186 | 3.269 | 3.151 | 3.220 | 1,808,341 | +0.01(+0.22%) |
May 06, 2020 | 3.296 | 3.296 | 3.207 | 3.213 | 826,059 | -0.11(-3.33%) |
May 05, 2020 | 3.310 | 3.338 | 3.289 | 3.324 | 1,540,501 | +0.03(+1.05%) |
May 04, 2020 | 3.324 | 3.331 | 3.255 | 3.289 | 1,521,102 | -0.06(-1.86%) |