Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.354 | 3.460 | 3.264 | 3.445 | 4,637,519 | +0.14(+4.36%) |
Jul 30, 2020 | 3.392 | 3.400 | 3.241 | 3.301 | 4,390,944 | -0.15(-4.39%) |
Jul 29, 2020 | 3.309 | 3.476 | 3.294 | 3.453 | 4,161,816 | +0.14(+4.35%) |
Jul 28, 2020 | 3.324 | 3.362 | 3.248 | 3.309 | 2,524,333 | -0.03(-0.91%) |
Jul 27, 2020 | 3.264 | 3.339 | 3.188 | 3.339 | 5,411,202 | +0.12(+3.76%) |
Jul 24, 2020 | 3.203 | 3.279 | 3.188 | 3.218 | 3,430,332 | -0.04(-1.16%) |
Jul 23, 2020 | 3.180 | 3.301 | 3.173 | 3.256 | 3,180,210 | +0.01(+0.23%) |
Jul 22, 2020 | 3.173 | 3.248 | 3.105 | 3.248 | 4,149,290 | +0.10(+3.12%) |
Jul 21, 2020 | 3.286 | 3.301 | 3.135 | 3.150 | 5,164,407 | -0.16(-4.81%) |
Jul 20, 2020 | 3.370 | 3.370 | 3.286 | 3.309 | 2,411,447 | -0.06(-1.80%) |
Jul 17, 2020 | 3.241 | 3.370 | 3.226 | 3.370 | 3,160,528 | +0.09(+2.77%) |
Jul 16, 2020 | 3.407 | 3.438 | 3.279 | 3.279 | 2,878,425 | -0.17(-4.84%) |
Jul 15, 2020 | 3.498 | 3.581 | 3.354 | 3.445 | 5,353,553 | -0.06(-1.73%) |
Jul 14, 2020 | 3.256 | 3.529 | 3.233 | 3.506 | 10,785,813 | +0.21(+6.44%) |
Jul 13, 2020 | 3.377 | 3.460 | 3.218 | 3.294 | 8,414,496 | -0.04(-1.14%) |
Jul 10, 2020 | 3.089 | 3.377 | 3.089 | 3.332 | 6,457,080 | +0.26(+8.37%) |
Jul 09, 2020 | 3.180 | 3.218 | 3.074 | 3.074 | 3,265,935 | -0.14(-4.25%) |
Jul 08, 2020 | 3.082 | 3.218 | 3.052 | 3.211 | 3,945,983 | +0.14(+4.69%) |
Jul 07, 2020 | 3.112 | 3.173 | 3.067 | 3.067 | 2,566,000 | -0.10(-3.11%) |
Jul 06, 2020 | 3.142 | 3.203 | 3.082 | 3.165 | 4,757,725 | +0.09(+2.96%) |
Jul 02, 2020 | 3.188 | 3.222 | 3.044 | 3.074 | 5,206,841 | -0.11(-3.56%) |
Jul 01, 2020 | 3.074 | 3.226 | 3.029 | 3.188 | 5,466,968 | +0.11(+3.69%) |
Jun 30, 2020 | 3.105 | 3.105 | 3.006 | 3.074 | 5,903,156 | -0.11(-3.56%) |
Jun 29, 2020 | 3.105 | 3.226 | 3.052 | 3.188 | 3,700,890 | +0.08(+2.68%) |
Jun 26, 2020 | 3.264 | 3.271 | 3.082 | 3.105 | 5,987,465 | -0.17(-5.09%) |
Jun 25, 2020 | 3.142 | 3.309 | 3.135 | 3.271 | 5,238,151 | +0.05(+1.65%) |
Jun 24, 2020 | 3.218 | 3.241 | 3.067 | 3.218 | 9,287,445 | -0.02(-0.70%) |
Jun 23, 2020 | 3.294 | 3.309 | 3.211 | 3.241 | 4,355,048 | -0.02(-0.70%) |
Jun 22, 2020 | 3.317 | 3.339 | 3.226 | 3.264 | 5,054,396 | -0.11(-3.15%) |
Jun 19, 2020 | 3.453 | 3.468 | 3.294 | 3.370 | 7,504,735 | -0.03(-0.89%) |
Jun 18, 2020 | 3.445 | 3.498 | 3.385 | 3.400 | 5,130,929 | -0.01(-0.22%) |
Jun 17, 2020 | 3.589 | 3.612 | 3.392 | 3.407 | 6,386,956 | -0.21(-5.86%) |
Jun 16, 2020 | 3.824 | 3.832 | 3.574 | 3.619 | 6,419,955 | -0.14(-3.82%) |
Jun 15, 2020 | 3.551 | 3.779 | 3.521 | 3.763 | 4,712,006 | +0.07(+1.84%) |
Jun 12, 2020 | 3.741 | 3.748 | 3.574 | 3.695 | 3,723,511 | +0.13(+3.61%) |
Jun 11, 2020 | 3.703 | 3.794 | 3.536 | 3.566 | 8,185,971 | -0.37(-9.42%) |
Jun 10, 2020 | 4.021 | 4.074 | 3.847 | 3.938 | 10,173,765 | +0.06(+1.56%) |
Jun 09, 2020 | 3.975 | 3.983 | 3.703 | 3.877 | 10,820,293 | -0.20(-4.83%) |
Jun 08, 2020 | 3.597 | 4.089 | 3.582 | 4.074 | 14,837,705 | +0.50(+13.98%) |
Jun 05, 2020 | 3.385 | 3.597 | 3.347 | 3.574 | 12,581,627 | +0.26(+7.76%) |
Jun 04, 2020 | 3.317 | 3.339 | 3.264 | 3.317 | 5,960,109 | -0.03(-0.91%) |
Jun 03, 2020 | 3.385 | 3.415 | 3.332 | 3.347 | 4,994,000 | -0.05(-1.34%) |
Jun 02, 2020 | 3.385 | 3.407 | 3.241 | 3.392 | 8,031,338 | +0.01(+0.22%) |
Jun 01, 2020 | 3.430 | 3.506 | 3.385 | 3.385 | 6,119,157 | -0.08(-2.19%) |
May 29, 2020 | 3.407 | 3.476 | 3.392 | 3.460 | 5,451,686 | +0.04(+1.11%) |
May 28, 2020 | 3.612 | 3.695 | 3.407 | 3.423 | 7,664,680 | -0.18(-5.04%) |
May 27, 2020 | 3.423 | 3.627 | 3.354 | 3.604 | 11,130,877 | +0.27(+7.94%) |
May 26, 2020 | 3.430 | 3.453 | 3.233 | 3.339 | 11,578,055 | -0.05(-1.56%) |
May 22, 2020 | 3.460 | 3.491 | 3.339 | 3.392 | 7,975,011 | -0.10(-2.82%) |
May 21, 2020 | 3.498 | 3.572 | 3.403 | 3.491 | 9,437,135 | +0.02(+0.64%) |
May 20, 2020 | 3.366 | 3.616 | 3.270 | 3.469 | 12,955,459 | +0.15(+4.66%) |
May 19, 2020 | 3.579 | 3.594 | 3.256 | 3.314 | 19,894,664 | -0.24(-6.82%) |
May 18, 2020 | 3.858 | 3.858 | 3.491 | 3.557 | 17,783,528 | -0.14(-3.78%) |
May 15, 2020 | 3.616 | 3.711 | 3.564 | 3.697 | 12,312,604 | +0.07(+1.82%) |
May 14, 2020 | 3.682 | 3.682 | 3.491 | 3.630 | 11,971,989 | -0.01(-0.20%) |
May 13, 2020 | 3.601 | 3.733 | 3.476 | 3.638 | 12,683,825 | +0.04(+1.23%) |
May 12, 2020 | 3.645 | 3.748 | 3.586 | 3.594 | 8,961,849 | -0.13(-3.55%) |
May 11, 2020 | 3.682 | 3.755 | 3.564 | 3.726 | 12,229,890 | -0.04(-0.98%) |
May 08, 2020 | 3.829 | 4.042 | 3.682 | 3.763 | 17,072,860 | -0.12(-3.03%) |
May 07, 2020 | 3.711 | 3.917 | 3.461 | 3.880 | 23,750,952 | +0.23(+6.24%) |
May 06, 2020 | 3.902 | 3.924 | 3.616 | 3.652 | 21,502,272 | -0.21(-5.33%) |
May 05, 2020 | 4.343 | 4.373 | 3.821 | 3.858 | 28,638,652 | -0.60(-13.37%) |
May 04, 2020 | 4.373 | 4.468 | 4.255 | 4.453 | 22,999,032 | -0.04(-0.98%) |