Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.450 | 4.480 | 4.180 | 4.220 | 662,300 | -0.25(-5.59%) |
Jul 30, 2020 | 4.410 | 4.530 | 4.410 | 4.470 | 387,679 | -0.01(-0.22%) |
Jul 29, 2020 | 4.460 | 4.515 | 4.400 | 4.480 | 453,079 | +0.05(+1.13%) |
Jul 28, 2020 | 4.480 | 4.580 | 4.420 | 4.430 | 250,202 | -0.07(-1.56%) |
Jul 27, 2020 | 4.420 | 4.590 | 4.380 | 4.500 | 419,423 | +0.08(+1.81%) |
Jul 24, 2020 | 4.470 | 4.520 | 4.320 | 4.420 | 341,800 | -0.05(-1.12%) |
Jul 23, 2020 | 4.400 | 4.630 | 4.400 | 4.470 | 451,646 | +0.04(+0.90%) |
Jul 22, 2020 | 4.600 | 4.680 | 4.405 | 4.430 | 391,155 | -0.11(-2.42%) |
Jul 21, 2020 | 4.500 | 4.670 | 4.390 | 4.540 | 585,126 | +0.09(+2.02%) |
Jul 20, 2020 | 4.380 | 4.600 | 4.360 | 4.450 | 476,731 | +0.02(+0.45%) |
Jul 17, 2020 | 4.480 | 4.560 | 4.330 | 4.430 | 627,900 | -0.09(-1.99%) |
Jul 16, 2020 | 4.480 | 4.530 | 4.360 | 4.520 | 338,084 | +0.00(+0.11%) |
Jul 15, 2020 | 4.690 | 4.690 | 4.430 | 4.515 | 492,760 | -0.03(-0.55%) |
Jul 14, 2020 | 4.250 | 4.540 | 4.250 | 4.540 | 486,216 | +0.22(+5.09%) |
Jul 13, 2020 | 4.740 | 4.770 | 4.300 | 4.320 | 930,616 | -0.39(-8.28%) |
Jul 10, 2020 | 4.880 | 4.880 | 4.680 | 4.710 | 535,300 | -0.07(-1.46%) |
Jul 09, 2020 | 4.760 | 4.950 | 4.710 | 4.780 | 619,933 | +0.04(+0.84%) |
Jul 08, 2020 | 4.670 | 4.930 | 4.600 | 4.740 | 653,497 | +0.09(+1.94%) |
Jul 07, 2020 | 4.640 | 4.720 | 4.550 | 4.650 | 460,378 | +0.00(+0.00%) |
Jul 06, 2020 | 4.980 | 4.980 | 4.430 | 4.650 | 1,119,542 | -0.30(-6.06%) |
Jul 02, 2020 | 5.060 | 5.060 | 4.875 | 4.950 | 479,600 | -0.05(-1.00%) |
Jul 01, 2020 | 5.000 | 5.180 | 4.850 | 5.000 | 675,339 | +0.08(+1.63%) |
Jun 30, 2020 | 5.040 | 5.090 | 4.840 | 4.920 | 867,713 | -0.15(-2.96%) |
Jun 29, 2020 | 5.180 | 5.320 | 5.000 | 5.070 | 735,433 | -0.02(-0.39%) |
Jun 26, 2020 | 5.120 | 5.410 | 4.910 | 5.090 | 1,827,700 | -0.11(-2.12%) |
Jun 25, 2020 | 5.010 | 5.450 | 4.980 | 5.200 | 896,536 | +0.12(+2.36%) |
Jun 24, 2020 | 4.990 | 5.210 | 4.820 | 5.080 | 909,151 | +0.02(+0.40%) |
Jun 23, 2020 | 5.270 | 5.660 | 5.000 | 5.060 | 1,514,633 | -0.12(-2.32%) |
Jun 22, 2020 | 5.140 | 5.330 | 4.930 | 5.180 | 1,286,030 | +0.38(+7.92%) |
Jun 19, 2020 | 5.080 | 5.430 | 4.780 | 4.800 | 1,807,700 | -0.39(-7.51%) |
Jun 18, 2020 | 4.250 | 5.300 | 4.200 | 5.190 | 2,824,473 | +0.89(+20.70%) |
Jun 17, 2020 | 4.200 | 4.490 | 4.160 | 4.300 | 1,141,447 | +0.15(+3.61%) |
Jun 16, 2020 | 4.210 | 4.300 | 4.090 | 4.150 | 843,421 | +0.07(+1.72%) |
Jun 15, 2020 | 3.740 | 4.090 | 3.610 | 4.080 | 743,043 | +0.31(+8.22%) |
Jun 12, 2020 | 3.720 | 3.880 | 3.640 | 3.770 | 592,700 | +0.15(+4.14%) |
Jun 11, 2020 | 3.900 | 3.920 | 3.600 | 3.620 | 982,277 | -0.44(-10.84%) |
Jun 10, 2020 | 4.110 | 4.140 | 3.950 | 4.060 | 612,199 | -0.01(-0.25%) |
Jun 09, 2020 | 3.980 | 4.190 | 3.910 | 4.070 | 690,109 | +0.02(+0.49%) |
Jun 08, 2020 | 3.990 | 4.100 | 3.840 | 4.050 | 594,846 | +0.15(+3.85%) |
Jun 05, 2020 | 4.050 | 4.170 | 3.850 | 3.900 | 566,500 | -0.01(-0.26%) |
Jun 04, 2020 | 4.000 | 4.150 | 3.840 | 3.910 | 730,056 | +0.09(+2.36%) |
Jun 03, 2020 | 4.000 | 4.000 | 3.800 | 3.820 | 529,094 | -0.15(-3.78%) |
Jun 02, 2020 | 4.040 | 4.040 | 3.857 | 3.970 | 455,069 | -0.05(-1.24%) |
Jun 01, 2020 | 4.120 | 4.210 | 4.020 | 4.020 | 505,835 | -0.09(-2.19%) |
May 29, 2020 | 3.990 | 4.140 | 3.950 | 4.110 | 405,800 | +0.11(+2.75%) |
May 28, 2020 | 4.270 | 4.270 | 3.970 | 4.000 | 614,365 | -0.21(-4.99%) |
May 27, 2020 | 4.140 | 4.240 | 3.960 | 4.210 | 557,554 | +0.12(+2.93%) |
May 26, 2020 | 4.330 | 4.360 | 4.070 | 4.090 | 609,435 | -0.15(-3.54%) |
May 22, 2020 | 4.240 | 4.390 | 4.110 | 4.240 | 668,500 | +0.02(+0.47%) |
May 21, 2020 | 4.080 | 4.250 | 3.930 | 4.220 | 766,993 | +0.14(+3.43%) |
May 20, 2020 | 3.950 | 4.080 | 3.840 | 4.080 | 732,276 | +0.26(+6.81%) |
May 19, 2020 | 3.720 | 3.940 | 3.660 | 3.820 | 555,325 | +0.09(+2.41%) |
May 18, 2020 | 3.650 | 3.870 | 3.600 | 3.730 | 680,503 | +0.23(+6.57%) |
May 15, 2020 | 3.500 | 3.630 | 3.420 | 3.500 | 544,500 | +0.01(+0.29%) |
May 14, 2020 | 3.680 | 3.680 | 3.460 | 3.490 | 796,312 | -0.29(-7.67%) |
May 13, 2020 | 3.960 | 4.110 | 3.660 | 3.780 | 1,000,249 | -0.18(-4.55%) |
May 12, 2020 | 3.780 | 4.240 | 3.670 | 3.960 | 1,002,369 | +0.22(+5.88%) |
May 11, 2020 | 3.500 | 3.920 | 3.500 | 3.740 | 808,112 | +0.26(+7.47%) |
May 08, 2020 | 3.360 | 3.530 | 3.250 | 3.480 | 454,400 | +0.14(+4.19%) |
May 07, 2020 | 3.450 | 3.450 | 3.260 | 3.340 | 461,861 | +0.01(+0.30%) |
May 06, 2020 | 3.290 | 3.390 | 3.250 | 3.330 | 293,344 | +0.02(+0.60%) |
May 05, 2020 | 3.360 | 3.460 | 3.290 | 3.310 | 375,925 | +0.03(+0.91%) |
May 04, 2020 | 3.270 | 3.390 | 3.150 | 3.280 | 280,827 | -0.05(-1.50%) |