Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.180 | 3.230 | 3.060 | 3.220 | 159,100 | +0.04(+1.26%) |
Jul 30, 2020 | 3.220 | 3.220 | 3.110 | 3.180 | 76,258 | -0.04(-1.24%) |
Jul 29, 2020 | 3.280 | 3.286 | 3.140 | 3.220 | 113,753 | -0.06(-1.83%) |
Jul 28, 2020 | 3.360 | 3.430 | 3.270 | 3.280 | 121,247 | -0.11(-3.24%) |
Jul 27, 2020 | 3.360 | 3.420 | 3.270 | 3.390 | 63,672 | +0.03(+0.89%) |
Jul 24, 2020 | 3.480 | 3.500 | 3.320 | 3.360 | 59,400 | -0.11(-3.17%) |
Jul 23, 2020 | 3.380 | 3.470 | 3.345 | 3.470 | 66,002 | +0.05(+1.46%) |
Jul 22, 2020 | 3.380 | 3.500 | 3.270 | 3.420 | 104,832 | +0.02(+0.59%) |
Jul 21, 2020 | 3.350 | 3.480 | 3.300 | 3.400 | 101,188 | +0.00(+0.00%) |
Jul 20, 2020 | 3.450 | 3.450 | 3.240 | 3.400 | 83,804 | -0.06(-1.73%) |
Jul 17, 2020 | 3.390 | 3.560 | 3.340 | 3.460 | 56,200 | +0.05(+1.47%) |
Jul 16, 2020 | 3.450 | 3.450 | 3.310 | 3.410 | 67,093 | -0.04(-1.16%) |
Jul 15, 2020 | 3.330 | 3.570 | 3.290 | 3.450 | 122,979 | +0.18(+5.50%) |
Jul 14, 2020 | 3.090 | 3.310 | 3.090 | 3.270 | 135,800 | +0.17(+5.48%) |
Jul 13, 2020 | 3.220 | 3.270 | 3.090 | 3.100 | 143,379 | -0.12(-3.73%) |
Jul 10, 2020 | 3.310 | 3.320 | 3.200 | 3.220 | 117,000 | -0.09(-2.72%) |
Jul 09, 2020 | 3.450 | 3.450 | 3.205 | 3.310 | 200,433 | -0.15(-4.47%) |
Jul 08, 2020 | 3.510 | 3.510 | 3.410 | 3.465 | 164,377 | -0.02(-0.57%) |
Jul 07, 2020 | 3.680 | 3.690 | 3.460 | 3.485 | 152,965 | -0.17(-4.52%) |
Jul 06, 2020 | 3.710 | 3.720 | 3.500 | 3.650 | 193,937 | -0.01(-0.27%) |
Jul 02, 2020 | 3.650 | 3.750 | 3.590 | 3.660 | 125,000 | +0.05(+1.39%) |
Jul 01, 2020 | 3.560 | 3.720 | 3.460 | 3.610 | 172,101 | +0.06(+1.69%) |
Jun 30, 2020 | 3.590 | 3.660 | 3.470 | 3.550 | 157,332 | +0.03(+0.85%) |
Jun 29, 2020 | 4.000 | 4.120 | 3.460 | 3.520 | 227,108 | -0.42(-10.66%) |
Jun 26, 2020 | 3.820 | 4.230 | 3.820 | 3.940 | 4,711,600 | -0.02(-0.51%) |
Jun 25, 2020 | 3.260 | 3.990 | 3.260 | 3.960 | 672,996 | +0.63(+18.92%) |
Jun 24, 2020 | 3.660 | 3.800 | 3.265 | 3.330 | 273,821 | -0.27(-7.50%) |
Jun 23, 2020 | 3.640 | 3.740 | 3.440 | 3.600 | 222,246 | +0.05(+1.41%) |
Jun 22, 2020 | 3.540 | 3.730 | 3.510 | 3.550 | 257,679 | +0.00(+0.00%) |
Jun 19, 2020 | 3.290 | 3.560 | 3.210 | 3.550 | 596,100 | +0.41(+13.06%) |
Jun 18, 2020 | 3.800 | 3.880 | 3.140 | 3.140 | 454,377 | -0.62(-16.49%) |
Jun 17, 2020 | 4.120 | 4.360 | 3.750 | 3.760 | 260,324 | -0.39(-9.40%) |
Jun 16, 2020 | 4.650 | 4.790 | 4.110 | 4.150 | 484,550 | -0.45(-9.78%) |
Jun 15, 2020 | 4.100 | 4.600 | 3.970 | 4.600 | 502,662 | +0.50(+12.20%) |
Jun 12, 2020 | 3.830 | 4.200 | 3.813 | 4.100 | 420,500 | +0.37(+9.92%) |
Jun 11, 2020 | 3.800 | 3.890 | 3.680 | 3.730 | 158,127 | -0.23(-5.81%) |
Jun 10, 2020 | 3.860 | 3.970 | 3.820 | 3.960 | 126,390 | +0.09(+2.33%) |
Jun 09, 2020 | 3.800 | 4.000 | 3.800 | 3.870 | 123,954 | +0.02(+0.52%) |
Jun 08, 2020 | 3.890 | 4.000 | 3.850 | 3.850 | 160,865 | -0.04(-1.03%) |
Jun 05, 2020 | 3.840 | 3.910 | 3.730 | 3.890 | 190,300 | +0.05(+1.30%) |
Jun 04, 2020 | 3.910 | 3.950 | 3.780 | 3.840 | 164,259 | -0.11(-2.78%) |
Jun 03, 2020 | 3.870 | 3.950 | 3.680 | 3.950 | 275,697 | +0.24(+6.47%) |
Jun 02, 2020 | 3.420 | 3.750 | 3.410 | 3.710 | 271,010 | +0.25(+7.23%) |
Jun 01, 2020 | 3.450 | 3.500 | 3.381 | 3.460 | 60,296 | +0.00(+0.00%) |
May 29, 2020 | 3.380 | 3.490 | 3.290 | 3.460 | 187,900 | +0.06(+1.76%) |
May 28, 2020 | 3.360 | 3.460 | 3.310 | 3.400 | 120,732 | +0.04(+1.19%) |
May 27, 2020 | 3.390 | 3.400 | 3.250 | 3.360 | 106,204 | -0.06(-1.75%) |
May 26, 2020 | 3.480 | 3.480 | 3.300 | 3.420 | 122,827 | -0.03(-0.87%) |
May 22, 2020 | 3.460 | 3.460 | 3.310 | 3.450 | 90,700 | +0.01(+0.29%) |
May 21, 2020 | 3.380 | 3.470 | 3.300 | 3.440 | 142,430 | +0.04(+1.18%) |
May 20, 2020 | 3.380 | 3.430 | 3.290 | 3.400 | 158,293 | +0.14(+4.29%) |
May 19, 2020 | 3.180 | 3.370 | 3.180 | 3.260 | 342,474 | +0.06(+1.87%) |
May 18, 2020 | 3.080 | 3.220 | 3.040 | 3.200 | 103,144 | +0.14(+4.58%) |
May 15, 2020 | 2.960 | 3.120 | 2.910 | 3.060 | 94,600 | +0.05(+1.66%) |
May 14, 2020 | 3.050 | 3.115 | 2.880 | 3.010 | 111,240 | -0.09(-2.90%) |
May 13, 2020 | 3.160 | 3.270 | 3.050 | 3.100 | 164,230 | -0.15(-4.62%) |
May 12, 2020 | 3.170 | 3.250 | 3.140 | 3.250 | 119,334 | +0.10(+3.17%) |
May 11, 2020 | 3.070 | 3.300 | 3.020 | 3.150 | 79,774 | +0.10(+3.28%) |
May 08, 2020 | 3.120 | 3.200 | 3.020 | 3.050 | 88,500 | -0.06(-1.93%) |
May 07, 2020 | 3.150 | 3.200 | 3.060 | 3.110 | 65,353 | -0.05(-1.58%) |
May 06, 2020 | 3.190 | 3.400 | 3.115 | 3.160 | 112,253 | -0.05(-1.56%) |
May 05, 2020 | 3.020 | 3.300 | 3.020 | 3.210 | 168,748 | +0.14(+4.56%) |
May 04, 2020 | 2.880 | 3.120 | 2.772 | 3.070 | 170,431 | +0.17(+5.86%) |