Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.365 | 3.471 | 3.273 | 3.456 | 4,623,691 | +0.14(+4.36%) |
Jul 30, 2020 | 3.402 | 3.410 | 3.251 | 3.311 | 4,377,851 | -0.15(-4.39%) |
Jul 29, 2020 | 3.319 | 3.486 | 3.304 | 3.463 | 4,149,407 | +0.14(+4.35%) |
Jul 28, 2020 | 3.334 | 3.372 | 3.258 | 3.319 | 2,516,806 | -0.03(-0.91%) |
Jul 27, 2020 | 3.273 | 3.349 | 3.197 | 3.349 | 5,395,067 | +0.12(+3.76%) |
Jul 24, 2020 | 3.213 | 3.289 | 3.197 | 3.228 | 3,420,104 | -0.04(-1.16%) |
Jul 23, 2020 | 3.190 | 3.311 | 3.182 | 3.266 | 3,170,728 | +0.01(+0.23%) |
Jul 22, 2020 | 3.182 | 3.258 | 3.114 | 3.258 | 4,136,918 | +0.10(+3.12%) |
Jul 21, 2020 | 3.296 | 3.311 | 3.144 | 3.159 | 5,149,008 | -0.16(-4.81%) |
Jul 20, 2020 | 3.380 | 3.380 | 3.296 | 3.319 | 2,404,257 | -0.06(-1.80%) |
Jul 17, 2020 | 3.251 | 3.380 | 3.235 | 3.380 | 3,151,104 | +0.09(+2.77%) |
Jul 16, 2020 | 3.418 | 3.448 | 3.289 | 3.289 | 2,869,843 | -0.17(-4.84%) |
Jul 15, 2020 | 3.509 | 3.592 | 3.365 | 3.456 | 5,337,590 | -0.06(-1.73%) |
Jul 14, 2020 | 3.266 | 3.539 | 3.243 | 3.516 | 10,753,652 | +0.21(+6.44%) |
Jul 13, 2020 | 3.387 | 3.471 | 3.228 | 3.304 | 8,389,407 | -0.04(-1.14%) |
Jul 10, 2020 | 3.099 | 3.387 | 3.099 | 3.342 | 6,437,827 | +0.26(+8.37%) |
Jul 09, 2020 | 3.190 | 3.228 | 3.083 | 3.083 | 3,256,197 | -0.14(-4.25%) |
Jul 08, 2020 | 3.091 | 3.228 | 3.061 | 3.220 | 3,934,217 | +0.14(+4.69%) |
Jul 07, 2020 | 3.121 | 3.182 | 3.076 | 3.076 | 2,558,349 | -0.10(-3.11%) |
Jul 06, 2020 | 3.152 | 3.213 | 3.091 | 3.175 | 4,743,539 | +0.09(+2.96%) |
Jul 02, 2020 | 3.197 | 3.232 | 3.053 | 3.083 | 5,191,316 | -0.11(-3.56%) |
Jul 01, 2020 | 3.083 | 3.235 | 3.038 | 3.197 | 5,450,667 | +0.11(+3.69%) |
Jun 30, 2020 | 3.114 | 3.114 | 3.015 | 3.083 | 5,885,554 | -0.11(-3.56%) |
Jun 29, 2020 | 3.114 | 3.235 | 3.061 | 3.197 | 3,689,855 | +0.08(+2.68%) |
Jun 26, 2020 | 3.273 | 3.281 | 3.091 | 3.114 | 5,969,612 | -0.17(-5.09%) |
Jun 25, 2020 | 3.152 | 3.319 | 3.144 | 3.281 | 5,222,532 | +0.05(+1.65%) |
Jun 24, 2020 | 3.228 | 3.251 | 3.076 | 3.228 | 9,259,752 | -0.02(-0.70%) |
Jun 23, 2020 | 3.304 | 3.319 | 3.220 | 3.251 | 4,342,062 | -0.02(-0.70%) |
Jun 22, 2020 | 3.327 | 3.349 | 3.235 | 3.273 | 5,039,325 | -0.11(-3.15%) |
Jun 19, 2020 | 3.463 | 3.478 | 3.304 | 3.380 | 7,482,358 | -0.03(-0.89%) |
Jun 18, 2020 | 3.456 | 3.509 | 3.395 | 3.410 | 5,115,630 | -0.01(-0.22%) |
Jun 17, 2020 | 3.600 | 3.623 | 3.402 | 3.418 | 6,367,912 | -0.21(-5.86%) |
Jun 16, 2020 | 3.835 | 3.843 | 3.585 | 3.630 | 6,400,812 | -0.14(-3.82%) |
Jun 15, 2020 | 3.562 | 3.790 | 3.532 | 3.775 | 4,697,956 | +0.07(+1.84%) |
Jun 12, 2020 | 3.752 | 3.759 | 3.585 | 3.706 | 3,712,409 | +0.13(+3.61%) |
Jun 11, 2020 | 3.714 | 3.805 | 3.547 | 3.577 | 8,161,562 | -0.37(-9.42%) |
Jun 10, 2020 | 4.033 | 4.086 | 3.858 | 3.949 | 10,143,429 | +0.06(+1.56%) |
Jun 09, 2020 | 3.987 | 3.995 | 3.714 | 3.889 | 10,788,030 | -0.20(-4.83%) |
Jun 08, 2020 | 3.608 | 4.101 | 3.592 | 4.086 | 14,793,463 | +0.50(+13.98%) |
Jun 05, 2020 | 3.395 | 3.608 | 3.357 | 3.585 | 12,544,112 | +0.26(+7.76%) |
Jun 04, 2020 | 3.327 | 3.349 | 3.273 | 3.327 | 5,942,338 | -0.03(-0.91%) |
Jun 03, 2020 | 3.395 | 3.425 | 3.342 | 3.357 | 4,979,109 | -0.05(-1.34%) |
Jun 02, 2020 | 3.395 | 3.418 | 3.251 | 3.402 | 8,007,391 | +0.01(+0.22%) |
Jun 01, 2020 | 3.440 | 3.516 | 3.395 | 3.395 | 6,100,911 | -0.08(-2.19%) |
May 29, 2020 | 3.418 | 3.486 | 3.402 | 3.471 | 5,435,431 | +0.04(+1.11%) |
May 28, 2020 | 3.623 | 3.706 | 3.418 | 3.433 | 7,641,826 | -0.18(-5.04%) |
May 27, 2020 | 3.433 | 3.638 | 3.365 | 3.615 | 11,097,688 | +0.27(+7.94%) |
May 26, 2020 | 3.440 | 3.463 | 3.243 | 3.349 | 11,543,533 | -0.05(-1.56%) |
May 22, 2020 | 3.471 | 3.501 | 3.349 | 3.402 | 7,951,231 | -0.10(-2.82%) |
May 21, 2020 | 3.509 | 3.582 | 3.413 | 3.501 | 9,408,997 | +0.02(+0.64%) |
May 20, 2020 | 3.376 | 3.627 | 3.280 | 3.479 | 12,916,831 | +0.15(+4.66%) |
May 19, 2020 | 3.590 | 3.604 | 3.265 | 3.324 | 19,835,346 | -0.24(-6.82%) |
May 18, 2020 | 3.870 | 3.870 | 3.501 | 3.568 | 17,730,504 | -0.14(-3.78%) |
May 15, 2020 | 3.627 | 3.722 | 3.575 | 3.708 | 12,275,892 | +0.07(+1.82%) |
May 14, 2020 | 3.693 | 3.693 | 3.501 | 3.641 | 11,936,293 | -0.01(-0.20%) |
May 13, 2020 | 3.612 | 3.744 | 3.486 | 3.649 | 12,646,007 | +0.04(+1.23%) |
May 12, 2020 | 3.656 | 3.759 | 3.597 | 3.604 | 8,935,128 | -0.13(-3.55%) |
May 11, 2020 | 3.693 | 3.767 | 3.575 | 3.737 | 12,193,425 | -0.04(-0.98%) |
May 08, 2020 | 3.840 | 4.054 | 3.693 | 3.774 | 17,021,956 | -0.12(-3.03%) |
May 07, 2020 | 3.722 | 3.929 | 3.472 | 3.892 | 23,680,136 | +0.23(+6.24%) |
May 06, 2020 | 3.914 | 3.936 | 3.627 | 3.663 | 21,438,160 | -0.21(-5.33%) |
May 05, 2020 | 4.356 | 4.386 | 3.833 | 3.870 | 28,553,262 | -0.60(-13.37%) |
May 04, 2020 | 4.386 | 4.482 | 4.268 | 4.467 | 22,930,458 | -0.04(-0.98%) |