Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.260 | 4.490 | 3.920 | 4.300 | 4,604,200 | -0.40(-8.51%) |
Jul 30, 2020 | 4.540 | 4.780 | 4.490 | 4.700 | 1,234,442 | +0.16(+3.52%) |
Jul 29, 2020 | 4.720 | 4.720 | 4.490 | 4.540 | 1,196,914 | -0.13(-2.78%) |
Jul 28, 2020 | 4.880 | 4.880 | 4.660 | 4.670 | 1,271,156 | -0.18(-3.71%) |
Jul 27, 2020 | 4.730 | 4.850 | 4.700 | 4.850 | 1,076,505 | +0.13(+2.75%) |
Jul 24, 2020 | 4.740 | 4.780 | 4.650 | 4.720 | 930,200 | -0.05(-1.05%) |
Jul 23, 2020 | 4.930 | 4.930 | 4.710 | 4.770 | 1,216,884 | -0.14(-2.85%) |
Jul 22, 2020 | 4.840 | 4.940 | 4.820 | 4.910 | 1,368,176 | +0.11(+2.29%) |
Jul 21, 2020 | 4.990 | 5.000 | 4.790 | 4.800 | 1,539,337 | -0.16(-3.23%) |
Jul 20, 2020 | 5.070 | 5.080 | 4.890 | 4.960 | 1,286,920 | -0.05(-1.00%) |
Jul 17, 2020 | 5.050 | 5.107 | 4.965 | 5.010 | 1,271,300 | -0.04(-0.79%) |
Jul 16, 2020 | 5.080 | 5.080 | 4.990 | 5.050 | 785,423 | -0.03(-0.59%) |
Jul 15, 2020 | 5.040 | 5.140 | 5.000 | 5.080 | 1,329,604 | +0.12(+2.42%) |
Jul 14, 2020 | 4.770 | 4.970 | 4.740 | 4.960 | 1,275,524 | +0.22(+4.64%) |
Jul 13, 2020 | 5.010 | 5.060 | 4.730 | 4.740 | 1,245,698 | -0.20(-4.05%) |
Jul 10, 2020 | 5.000 | 5.120 | 4.922 | 4.940 | 955,200 | -0.08(-1.59%) |
Jul 09, 2020 | 5.060 | 5.190 | 4.970 | 5.020 | 1,010,596 | -0.06(-1.18%) |
Jul 08, 2020 | 5.020 | 5.150 | 5.000 | 5.080 | 1,256,849 | +0.06(+1.20%) |
Jul 07, 2020 | 4.910 | 5.090 | 4.820 | 5.020 | 1,396,027 | +0.12(+2.45%) |
Jul 06, 2020 | 4.840 | 5.000 | 4.790 | 4.900 | 1,947,371 | +0.09(+1.87%) |
Jul 02, 2020 | 4.870 | 4.890 | 4.740 | 4.810 | 1,296,600 | -0.01(-0.21%) |
Jul 01, 2020 | 4.570 | 4.860 | 4.560 | 4.820 | 1,558,755 | +0.20(+4.33%) |
Jun 30, 2020 | 4.570 | 4.640 | 4.460 | 4.620 | 1,126,118 | +0.06(+1.32%) |
Jun 29, 2020 | 4.570 | 4.660 | 4.500 | 4.560 | 991,667 | +0.05(+1.11%) |
Jun 26, 2020 | 4.710 | 4.780 | 4.460 | 4.510 | 2,079,100 | -0.29(-6.04%) |
Jun 25, 2020 | 4.590 | 4.880 | 4.550 | 4.800 | 1,719,190 | +0.20(+4.35%) |
Jun 24, 2020 | 4.690 | 4.880 | 4.590 | 4.600 | 1,639,856 | -0.10(-2.13%) |
Jun 23, 2020 | 4.790 | 4.870 | 4.650 | 4.700 | 1,722,074 | -0.08(-1.67%) |
Jun 22, 2020 | 4.650 | 4.790 | 4.560 | 4.780 | 2,206,343 | +0.21(+4.60%) |
Jun 19, 2020 | 4.480 | 4.690 | 4.420 | 4.570 | 5,237,700 | +0.08(+1.78%) |
Jun 18, 2020 | 4.500 | 4.600 | 4.430 | 4.490 | 1,209,987 | +0.08(+1.81%) |
Jun 17, 2020 | 4.480 | 4.550 | 4.300 | 4.410 | 1,726,283 | -0.04(-0.90%) |
Jun 16, 2020 | 4.420 | 4.550 | 4.340 | 4.450 | 1,393,303 | +0.06(+1.37%) |
Jun 15, 2020 | 4.060 | 4.390 | 4.020 | 4.390 | 1,604,704 | +0.29(+7.07%) |
Jun 12, 2020 | 4.350 | 4.380 | 4.000 | 4.100 | 2,828,800 | -0.16(-3.76%) |
Jun 11, 2020 | 4.360 | 4.450 | 4.220 | 4.260 | 2,897,628 | -0.28(-6.17%) |
Jun 10, 2020 | 4.580 | 4.700 | 4.520 | 4.540 | 1,887,934 | -0.03(-0.66%) |
Jun 09, 2020 | 4.550 | 4.670 | 4.470 | 4.570 | 1,534,341 | -0.01(-0.22%) |
Jun 08, 2020 | 4.500 | 4.590 | 4.450 | 4.580 | 1,720,024 | +0.09(+2.12%) |
Jun 05, 2020 | 4.360 | 4.490 | 4.320 | 4.485 | 1,979,100 | +0.16(+3.58%) |
Jun 04, 2020 | 4.450 | 4.520 | 4.260 | 4.330 | 1,872,344 | -0.12(-2.70%) |
Jun 03, 2020 | 4.500 | 4.610 | 4.430 | 4.450 | 1,962,669 | -0.05(-1.11%) |
Jun 02, 2020 | 4.500 | 4.560 | 4.360 | 4.500 | 1,853,058 | +0.03(+0.67%) |
Jun 01, 2020 | 4.300 | 4.500 | 4.240 | 4.470 | 1,852,083 | +0.16(+3.71%) |
May 29, 2020 | 4.340 | 4.375 | 4.160 | 4.310 | 1,887,700 | +0.00(+0.00%) |
May 28, 2020 | 4.450 | 4.450 | 4.290 | 4.310 | 1,750,404 | -0.12(-2.71%) |
May 27, 2020 | 4.430 | 4.460 | 4.260 | 4.430 | 1,914,333 | +0.03(+0.68%) |
May 26, 2020 | 4.520 | 4.550 | 4.380 | 4.400 | 1,819,510 | -0.02(-0.45%) |
May 22, 2020 | 4.400 | 4.500 | 4.325 | 4.420 | 1,008,600 | +0.02(+0.45%) |
May 21, 2020 | 4.510 | 4.540 | 4.380 | 4.400 | 1,038,357 | -0.07(-1.57%) |
May 20, 2020 | 4.380 | 4.550 | 4.330 | 4.470 | 1,612,528 | +0.17(+3.95%) |
May 19, 2020 | 4.530 | 4.540 | 4.290 | 4.300 | 1,668,994 | -0.25(-5.49%) |
May 18, 2020 | 4.690 | 4.710 | 4.470 | 4.550 | 1,883,089 | +0.00(+0.00%) |
May 15, 2020 | 4.210 | 4.560 | 4.170 | 4.550 | 1,836,700 | +0.29(+6.81%) |
May 14, 2020 | 4.350 | 4.350 | 4.110 | 4.260 | 1,851,737 | -0.13(-2.96%) |
May 13, 2020 | 4.630 | 4.700 | 4.060 | 4.390 | 2,839,837 | -0.20(-4.36%) |
May 12, 2020 | 4.900 | 4.960 | 4.540 | 4.590 | 3,530,754 | -0.46(-9.11%) |
May 11, 2020 | 4.930 | 5.120 | 4.830 | 5.050 | 2,918,284 | +0.19(+3.91%) |
May 08, 2020 | 4.890 | 4.900 | 4.760 | 4.860 | 1,046,300 | +0.02(+0.41%) |
May 07, 2020 | 4.790 | 4.860 | 4.620 | 4.840 | 1,036,502 | +0.11(+2.33%) |
May 06, 2020 | 4.880 | 4.880 | 4.690 | 4.730 | 1,083,390 | -0.12(-2.47%) |
May 05, 2020 | 4.990 | 5.030 | 4.760 | 4.850 | 1,411,305 | -0.11(-2.22%) |
May 04, 2020 | 4.580 | 4.970 | 4.480 | 4.960 | 1,711,605 | +0.36(+7.83%) |