Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.760 | 3.800 | 3.700 | 3.720 | 3,200 | +0.05(+1.36%) |
Jul 30, 2020 | 3.710 | 3.750 | 3.650 | 3.670 | 9,607 | -0.04(-1.08%) |
Jul 29, 2020 | 3.760 | 3.960 | 3.665 | 3.710 | 8,998 | +0.06(+1.64%) |
Jul 28, 2020 | 3.950 | 4.000 | 3.570 | 3.650 | 73,273 | -0.05(-1.35%) |
Jul 27, 2020 | 3.840 | 3.840 | 3.640 | 3.700 | 8,928 | -0.13(-3.40%) |
Jul 24, 2020 | 3.869 | 3.890 | 3.811 | 3.830 | 9,600 | -0.09(-2.30%) |
Jul 23, 2020 | 3.950 | 3.990 | 3.860 | 3.920 | 8,751 | -0.03(-0.76%) |
Jul 22, 2020 | 4.000 | 4.000 | 3.900 | 3.950 | 3,527 | +0.05(+1.28%) |
Jul 21, 2020 | 4.000 | 4.000 | 3.870 | 3.900 | 8,745 | -0.03(-0.76%) |
Jul 20, 2020 | 4.000 | 4.140 | 3.870 | 3.930 | 71,898 | -0.02(-0.51%) |
Jul 17, 2020 | 3.930 | 4.010 | 3.870 | 3.950 | 19,700 | +0.10(+2.60%) |
Jul 16, 2020 | 3.700 | 3.860 | 3.700 | 3.850 | 5,422 | +0.11(+2.94%) |
Jul 15, 2020 | 3.870 | 3.900 | 3.620 | 3.740 | 53,326 | -0.13(-3.36%) |
Jul 14, 2020 | 3.930 | 3.950 | 3.870 | 3.870 | 7,987 | -0.10(-2.52%) |
Jul 13, 2020 | 4.140 | 4.240 | 3.940 | 3.970 | 12,062 | -0.03(-0.75%) |
Jul 10, 2020 | 4.080 | 4.080 | 3.900 | 4.000 | 10,800 | +0.00(+0.00%) |
Jul 09, 2020 | 3.980 | 4.040 | 3.893 | 4.000 | 12,670 | +0.06(+1.52%) |
Jul 08, 2020 | 3.960 | 4.040 | 3.920 | 3.940 | 10,076 | -0.06(-1.38%) |
Jul 07, 2020 | 4.030 | 4.030 | 3.960 | 3.995 | 7,319 | -0.04(-1.11%) |
Jul 06, 2020 | 4.060 | 4.070 | 3.960 | 4.040 | 10,242 | +0.08(+2.02%) |
Jul 02, 2020 | 4.110 | 4.110 | 3.950 | 3.960 | 10,700 | +0.02(+0.50%) |
Jul 01, 2020 | 3.920 | 4.010 | 3.920 | 3.940 | 5,624 | +0.02(+0.52%) |
Jun 30, 2020 | 3.890 | 4.240 | 3.860 | 3.920 | 12,176 | -0.13(-3.21%) |
Jun 29, 2020 | 4.250 | 4.326 | 4.020 | 4.050 | 14,012 | -0.15(-3.57%) |
Jun 26, 2020 | 3.940 | 4.200 | 3.740 | 4.200 | 65,700 | +0.38(+9.95%) |
Jun 25, 2020 | 3.850 | 3.850 | 3.760 | 3.820 | 11,249 | -0.04(-1.05%) |
Jun 24, 2020 | 3.560 | 3.890 | 3.560 | 3.860 | 16,707 | +0.29(+8.13%) |
Jun 23, 2020 | 4.000 | 4.000 | 3.560 | 3.570 | 45,366 | -0.24(-6.30%) |
Jun 22, 2020 | 4.000 | 4.380 | 3.810 | 3.810 | 69,991 | -0.16(-4.03%) |
Jun 19, 2020 | 3.420 | 4.100 | 3.420 | 3.970 | 37,400 | +0.43(+12.15%) |
Jun 18, 2020 | 4.350 | 4.350 | 3.540 | 3.540 | 55,227 | -0.52(-12.81%) |
Jun 17, 2020 | 4.240 | 4.700 | 3.830 | 4.060 | 195,313 | +0.38(+10.33%) |
Jun 16, 2020 | 3.600 | 3.680 | 3.450 | 3.680 | 7,775 | +0.10(+2.79%) |
Jun 15, 2020 | 3.560 | 3.582 | 3.550 | 3.580 | 10,731 | -0.03(-0.83%) |
Jun 12, 2020 | 3.900 | 3.900 | 3.550 | 3.610 | 6,900 | -0.18(-4.75%) |
Jun 11, 2020 | 3.740 | 3.910 | 3.570 | 3.790 | 7,435 | -0.03(-0.79%) |
Jun 10, 2020 | 4.050 | 4.050 | 3.770 | 3.820 | 11,884 | -0.23(-5.67%) |
Jun 09, 2020 | 3.890 | 4.050 | 3.890 | 4.050 | 13,705 | +0.05(+1.25%) |
Jun 08, 2020 | 3.850 | 4.120 | 3.810 | 4.000 | 30,142 | +0.16(+4.17%) |
Jun 05, 2020 | 3.805 | 3.849 | 3.675 | 3.840 | 12,200 | +0.04(+1.05%) |
Jun 04, 2020 | 3.800 | 3.950 | 3.530 | 3.800 | 9,492 | +0.11(+2.98%) |
Jun 03, 2020 | 3.580 | 3.730 | 3.580 | 3.690 | 5,069 | -0.06(-1.60%) |
Jun 02, 2020 | 3.670 | 3.750 | 3.665 | 3.750 | 10,332 | -0.02(-0.53%) |
Jun 01, 2020 | 3.610 | 3.770 | 3.610 | 3.770 | 4,824 | +0.05(+1.34%) |
May 29, 2020 | 3.810 | 3.950 | 3.470 | 3.720 | 7,900 | -0.09(-2.36%) |
May 28, 2020 | 4.270 | 4.270 | 3.750 | 3.810 | 23,989 | -0.24(-5.93%) |
May 27, 2020 | 3.480 | 4.170 | 3.445 | 4.050 | 110,702 | +0.52(+14.73%) |
May 26, 2020 | 3.350 | 3.600 | 3.300 | 3.530 | 12,406 | +0.23(+6.97%) |
May 22, 2020 | 3.145 | 3.300 | 3.145 | 3.300 | 4,400 | +0.23(+7.49%) |
May 21, 2020 | 3.170 | 3.200 | 3.070 | 3.070 | 9,755 | -0.09(-2.85%) |
May 20, 2020 | 3.010 | 3.180 | 3.010 | 3.160 | 7,951 | +0.01(+0.32%) |
May 19, 2020 | 3.090 | 3.180 | 3.065 | 3.150 | 4,300 | -0.04(-1.25%) |
May 18, 2020 | 3.300 | 3.300 | 3.082 | 3.190 | 9,833 | +0.09(+2.90%) |
May 15, 2020 | 2.980 | 3.110 | 2.930 | 3.100 | 11,800 | +0.12(+4.03%) |
May 14, 2020 | 3.050 | 3.090 | 2.910 | 2.980 | 13,293 | -0.01(-0.33%) |
May 13, 2020 | 3.000 | 3.000 | 2.957 | 2.990 | 19,351 | +0.00(+0.00%) |
May 12, 2020 | 3.180 | 3.320 | 2.915 | 2.990 | 39,963 | -0.23(-7.14%) |
May 11, 2020 | 3.260 | 3.390 | 3.190 | 3.220 | 23,658 | -0.04(-1.23%) |
May 08, 2020 | 3.210 | 3.300 | 3.190 | 3.260 | 4,000 | +0.05(+1.56%) |
May 07, 2020 | 3.385 | 3.385 | 3.070 | 3.210 | 17,968 | -0.25(-7.23%) |
May 06, 2020 | 3.420 | 3.470 | 3.420 | 3.460 | 1,437 | +0.04(+1.17%) |
May 05, 2020 | 3.385 | 3.460 | 3.300 | 3.420 | 9,864 | +0.03(+0.88%) |
May 04, 2020 | 3.310 | 3.490 | 3.300 | 3.390 | 4,527 | -0.11(-3.28%) |