Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.960 | 3.970 | 3.560 | 3.730 | 358,700 | -0.20(-5.09%) |
Jul 30, 2020 | 4.040 | 4.190 | 3.780 | 3.930 | 476,886 | -0.08(-2.00%) |
Jul 29, 2020 | 3.970 | 4.200 | 3.710 | 4.010 | 839,319 | +0.16(+4.16%) |
Jul 28, 2020 | 3.520 | 4.140 | 3.520 | 3.850 | 1,169,769 | +0.39(+11.27%) |
Jul 27, 2020 | 3.650 | 3.670 | 3.300 | 3.460 | 362,088 | +0.15(+4.53%) |
Jul 24, 2020 | 3.280 | 3.361 | 3.220 | 3.310 | 51,700 | +0.04(+1.22%) |
Jul 23, 2020 | 3.390 | 3.510 | 3.210 | 3.270 | 109,685 | -0.15(-4.39%) |
Jul 22, 2020 | 3.550 | 3.600 | 3.350 | 3.420 | 377,105 | -0.12(-3.39%) |
Jul 21, 2020 | 3.870 | 3.900 | 3.300 | 3.540 | 258,775 | -0.23(-6.10%) |
Jul 20, 2020 | 3.430 | 3.940 | 3.390 | 3.770 | 523,390 | +0.41(+12.20%) |
Jul 17, 2020 | 3.350 | 3.500 | 3.350 | 3.360 | 73,800 | +0.01(+0.30%) |
Jul 16, 2020 | 3.300 | 3.400 | 3.220 | 3.350 | 108,015 | +0.05(+1.52%) |
Jul 15, 2020 | 3.130 | 3.380 | 3.130 | 3.300 | 232,022 | +0.19(+6.11%) |
Jul 14, 2020 | 3.240 | 3.310 | 3.050 | 3.110 | 223,807 | -0.19(-5.76%) |
Jul 13, 2020 | 3.460 | 3.470 | 3.260 | 3.300 | 96,607 | -0.20(-5.71%) |
Jul 10, 2020 | 3.680 | 3.690 | 3.330 | 3.500 | 209,400 | -0.13(-3.58%) |
Jul 09, 2020 | 3.750 | 3.780 | 3.330 | 3.630 | 867,627 | +0.41(+12.73%) |
Jul 08, 2020 | 3.130 | 3.220 | 3.030 | 3.220 | 954,035 | +0.09(+2.88%) |
Jul 07, 2020 | 3.080 | 3.220 | 3.080 | 3.130 | 73,469 | +0.01(+0.32%) |
Jul 06, 2020 | 3.310 | 3.310 | 3.090 | 3.120 | 155,072 | -0.13(-4.00%) |
Jul 02, 2020 | 3.330 | 3.370 | 3.200 | 3.250 | 135,800 | +0.05(+1.56%) |
Jul 01, 2020 | 3.440 | 3.490 | 3.050 | 3.200 | 143,581 | -0.23(-6.71%) |
Jun 30, 2020 | 3.710 | 3.740 | 3.300 | 3.430 | 156,948 | -0.23(-6.28%) |
Jun 29, 2020 | 3.550 | 3.700 | 3.550 | 3.660 | 232,234 | +0.14(+3.98%) |
Jun 26, 2020 | 3.420 | 3.530 | 3.260 | 3.520 | 554,000 | +0.15(+4.45%) |
Jun 25, 2020 | 3.220 | 3.420 | 3.210 | 3.370 | 78,772 | +0.08(+2.43%) |
Jun 24, 2020 | 3.550 | 3.600 | 3.180 | 3.290 | 145,663 | -0.26(-7.32%) |
Jun 23, 2020 | 3.300 | 3.750 | 3.220 | 3.550 | 214,935 | +0.21(+6.29%) |
Jun 22, 2020 | 3.230 | 3.400 | 3.110 | 3.340 | 126,871 | +0.14(+4.37%) |
Jun 19, 2020 | 3.200 | 3.300 | 3.120 | 3.200 | 140,700 | +0.05(+1.59%) |
Jun 18, 2020 | 3.310 | 3.330 | 3.110 | 3.150 | 120,652 | -0.20(-5.97%) |
Jun 17, 2020 | 3.610 | 3.610 | 3.300 | 3.350 | 117,057 | -0.20(-5.63%) |
Jun 16, 2020 | 3.490 | 3.670 | 3.200 | 3.550 | 199,655 | +0.23(+6.93%) |
Jun 15, 2020 | 3.110 | 3.430 | 3.020 | 3.320 | 130,658 | +0.05(+1.53%) |
Jun 12, 2020 | 3.280 | 3.480 | 3.100 | 3.270 | 180,900 | +0.06(+1.87%) |
Jun 11, 2020 | 2.980 | 4.370 | 2.860 | 3.210 | 2,363,597 | +0.14(+4.56%) |
Jun 10, 2020 | 3.150 | 3.180 | 2.905 | 3.070 | 89,896 | -0.07(-2.23%) |
Jun 09, 2020 | 3.170 | 3.270 | 3.030 | 3.140 | 133,876 | -0.02(-0.63%) |
Jun 08, 2020 | 3.150 | 3.280 | 3.080 | 3.160 | 87,685 | +0.08(+2.60%) |
Jun 05, 2020 | 3.150 | 3.195 | 3.020 | 3.080 | 70,400 | -0.02(-0.65%) |
Jun 04, 2020 | 3.250 | 3.360 | 3.050 | 3.100 | 114,841 | -0.17(-5.20%) |
Jun 03, 2020 | 3.300 | 3.380 | 3.210 | 3.270 | 95,976 | +0.01(+0.31%) |
Jun 02, 2020 | 3.280 | 3.350 | 3.124 | 3.260 | 80,322 | +0.05(+1.56%) |
Jun 01, 2020 | 3.060 | 3.300 | 2.950 | 3.210 | 100,938 | +0.14(+4.56%) |
May 29, 2020 | 3.270 | 3.330 | 2.930 | 3.070 | 186,800 | -0.20(-6.12%) |
May 28, 2020 | 3.380 | 3.390 | 3.220 | 3.270 | 112,150 | -0.11(-3.25%) |
May 27, 2020 | 3.370 | 3.490 | 3.090 | 3.380 | 137,535 | +0.06(+1.81%) |
May 26, 2020 | 3.550 | 3.550 | 3.300 | 3.320 | 230,432 | -0.16(-4.60%) |
May 22, 2020 | 3.560 | 3.560 | 3.420 | 3.480 | 118,900 | -0.05(-1.42%) |
May 21, 2020 | 3.880 | 3.880 | 3.460 | 3.530 | 313,261 | -0.35(-9.02%) |
May 20, 2020 | 4.030 | 4.450 | 3.680 | 3.880 | 987,542 | -0.65(-14.35%) |
May 19, 2020 | 3.510 | 4.530 | 3.190 | 4.530 | 1,987,564 | +1.03(+29.43%) |
May 18, 2020 | 3.460 | 3.720 | 3.310 | 3.500 | 101,076 | +0.22(+6.71%) |
May 15, 2020 | 3.430 | 3.460 | 3.100 | 3.280 | 141,900 | -0.24(-6.82%) |
May 14, 2020 | 3.400 | 3.640 | 3.010 | 3.520 | 253,061 | -0.12(-3.30%) |
May 13, 2020 | 3.600 | 3.790 | 3.000 | 3.640 | 433,492 | -0.11(-2.93%) |
May 12, 2020 | 4.030 | 4.240 | 3.310 | 3.750 | 1,438,133 | +0.61(+19.43%) |
May 11, 2020 | 2.800 | 3.200 | 2.540 | 3.140 | 135,396 | +0.33(+11.74%) |
May 08, 2020 | 2.630 | 2.810 | 2.470 | 2.810 | 92,900 | +0.11(+4.07%) |
May 07, 2020 | 2.330 | 2.830 | 2.300 | 2.700 | 172,475 | +0.40(+17.39%) |
May 06, 2020 | 2.244 | 2.320 | 2.134 | 2.300 | 25,854 | +0.04(+1.77%) |
May 05, 2020 | 2.290 | 2.400 | 2.150 | 2.260 | 37,083 | +0.00(+0.00%) |
May 04, 2020 | 2.270 | 2.338 | 2.040 | 2.260 | 71,876 | -0.02(-0.88%) |