Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.410 | 3.410 | 3.410 | 0 | -0.01(-0.29%) | |
Jul 30, 2020 | 3.530 | 3.530 | 3.410 | 3.420 | 4,735 | -0.13(-3.66%) |
Jul 29, 2020 | 3.490 | 3.550 | 3.490 | 3.550 | 3,424 | +0.07(+2.01%) |
Jul 28, 2020 | 3.630 | 3.650 | 3.480 | 3.480 | 6,977 | -0.08(-2.25%) |
Jul 27, 2020 | 3.450 | 3.590 | 3.450 | 3.560 | 8,419 | +0.11(+3.19%) |
Jul 24, 2020 | 3.340 | 3.540 | 3.320 | 3.450 | 16,562 | +0.08(+2.37%) |
Jul 23, 2020 | 3.400 | 3.530 | 3.370 | 3.370 | 17,784 | -0.03(-0.88%) |
Jul 22, 2020 | 3.390 | 3.410 | 3.320 | 3.400 | 3,429 | +0.01(+0.29%) |
Jul 21, 2020 | 3.330 | 3.400 | 3.330 | 3.390 | 4,900 | +0.06(+1.80%) |
Jul 20, 2020 | 3.330 | 3.390 | 3.330 | 3.330 | 9,601 | +0.04(+1.22%) |
Jul 17, 2020 | 3.260 | 3.300 | 3.260 | 3.290 | 4,040 | +0.07(+2.17%) |
Jul 16, 2020 | 3.220 | 3.250 | 3.180 | 3.220 | 4,332 | -0.03(-0.92%) |
Jul 15, 2020 | 3.320 | 3.320 | 3.200 | 3.250 | 8,450 | +0.10(+3.17%) |
Jul 14, 2020 | 3.090 | 3.240 | 3.010 | 3.150 | 13,130 | +0.04(+1.29%) |
Jul 13, 2020 | 3.270 | 3.270 | 3.030 | 3.110 | 13,766 | -0.12(-3.72%) |
Jul 10, 2020 | 3.250 | 3.270 | 3.200 | 3.230 | 13,485 | -0.07(-2.12%) |
Jul 09, 2020 | 3.430 | 3.650 | 3.260 | 3.300 | 38,738 | -0.01(-0.30%) |
Jul 08, 2020 | 3.330 | 3.350 | 3.300 | 3.310 | 5,249 | -0.03(-0.90%) |
Jul 07, 2020 | 3.250 | 3.370 | 3.190 | 3.340 | 10,316 | +0.08(+2.45%) |
Jul 06, 2020 | 3.330 | 3.350 | 3.160 | 3.260 | 31,205 | +0.03(+0.93%) |
Jul 03, 2020 | 3.170 | 3.270 | 3.170 | 3.230 | 3,251 | +0.04(+1.25%) |
Jul 02, 2020 | 3.200 | 3.320 | 3.190 | 3.190 | 10,661 | -0.06(-1.85%) |
Jun 30, 2020 | 3.250 | 3.250 | 3.250 | 0 | +0.01(+0.31%) | |
Jun 29, 2020 | 3.270 | 3.450 | 3.220 | 3.240 | 21,080 | +0.04(+1.25%) |
Jun 26, 2020 | 3.370 | 3.600 | 3.200 | 3.200 | 54,903 | -0.02(-0.62%) |
Jun 25, 2020 | 3.190 | 3.240 | 3.130 | 3.220 | 4,788 | +0.05(+1.58%) |
Jun 24, 2020 | 3.150 | 3.250 | 3.110 | 3.170 | 14,591 | +0.00(+0.00%) |
Jun 23, 2020 | 3.280 | 3.310 | 3.150 | 3.170 | 44,970 | -0.15(-4.52%) |
Jun 22, 2020 | 3.250 | 3.340 | 3.100 | 3.320 | 18,658 | +0.02(+0.61%) |
Jun 19, 2020 | 3.240 | 3.310 | 3.140 | 3.300 | 17,561 | +0.05(+1.54%) |
Jun 18, 2020 | 3.330 | 3.380 | 3.250 | 3.250 | 24,370 | -0.17(-4.97%) |
Jun 17, 2020 | 3.360 | 3.420 | 3.210 | 3.420 | 9,600 | +0.02(+0.59%) |
Jun 16, 2020 | 3.460 | 3.460 | 3.210 | 3.400 | 29,370 | -0.03(-0.87%) |
Jun 15, 2020 | 3.460 | 3.520 | 3.340 | 3.430 | 28,858 | +0.05(+1.48%) |
Jun 12, 2020 | 3.710 | 3.710 | 3.320 | 3.380 | 128,051 | -0.60(-15.08%) |
Jun 11, 2020 | 4.110 | 4.140 | 3.880 | 3.980 | 16,290 | -0.27(-6.35%) |
Jun 10, 2020 | 4.380 | 4.380 | 4.250 | 4.250 | 4,506 | -0.20(-4.49%) |
Jun 09, 2020 | 4.350 | 4.500 | 4.300 | 4.450 | 14,451 | +0.15(+3.49%) |
Jun 08, 2020 | 4.440 | 4.450 | 4.200 | 4.300 | 24,080 | -0.09(-2.05%) |
Jun 05, 2020 | 4.330 | 4.410 | 4.220 | 4.390 | 14,234 | +0.06(+1.39%) |
Jun 04, 2020 | 4.450 | 4.450 | 4.270 | 4.330 | 8,909 | -0.05(-1.14%) |
Jun 03, 2020 | 4.330 | 4.450 | 4.260 | 4.380 | 6,111 | +0.03(+0.69%) |
Jun 02, 2020 | 4.200 | 4.350 | 4.090 | 4.350 | 24,397 | +0.24(+5.84%) |
Jun 01, 2020 | 4.000 | 4.150 | 4.000 | 4.110 | 9,547 | +0.14(+3.53%) |
May 29, 2020 | 4.190 | 4.190 | 3.800 | 3.970 | 15,808 | +0.05(+1.28%) |
May 28, 2020 | 3.890 | 3.930 | 3.890 | 3.920 | 4,502 | -0.01(-0.25%) |
May 27, 2020 | 4.260 | 4.260 | 3.850 | 3.930 | 13,477 | -0.03(-0.76%) |
May 26, 2020 | 3.820 | 4.250 | 3.810 | 3.960 | 37,908 | +0.03(+0.76%) |
May 25, 2020 | 3.950 | 3.950 | 3.800 | 3.930 | 1,376 | +0.11(+2.88%) |
May 22, 2020 | 3.950 | 3.980 | 3.750 | 3.820 | 2,888 | -0.07(-1.80%) |
May 21, 2020 | 3.640 | 3.890 | 3.630 | 3.890 | 5,723 | +0.26(+7.16%) |
May 20, 2020 | 3.770 | 3.770 | 3.610 | 3.630 | 8,059 | +0.06(+1.68%) |
May 19, 2020 | 3.490 | 3.760 | 3.430 | 3.570 | 33,802 | +0.08(+2.29%) |
May 15, 2020 | 3.490 | 3.490 | 3.490 | 0 | -0.05(-1.41%) | |
May 14, 2020 | 3.360 | 3.560 | 3.360 | 3.540 | 1,378 | +0.12(+3.51%) |
May 13, 2020 | 3.510 | 3.550 | 3.260 | 3.420 | 7,423 | -0.14(-3.93%) |
May 12, 2020 | 3.740 | 3.740 | 3.560 | 3.560 | 2,900 | -0.07(-1.93%) |
May 11, 2020 | 3.560 | 3.750 | 3.540 | 3.630 | 6,379 | +0.07(+1.97%) |
May 08, 2020 | 3.290 | 3.670 | 3.290 | 3.560 | 7,379 | -0.07(-1.93%) |
May 07, 2020 | 3.650 | 3.650 | 3.570 | 3.630 | 1,401 | +0.12(+3.42%) |
May 06, 2020 | 3.490 | 3.650 | 3.490 | 3.510 | 3,458 | -0.07(-1.96%) |
May 05, 2020 | 3.640 | 3.750 | 3.580 | 3.580 | 6,606 | -0.04(-1.10%) |
May 04, 2020 | 3.520 | 3.620 | 3.440 | 3.620 | 6,369 | +0.08(+2.26%) |