Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.179 | 4.179 | 4.148 | 4.164 | 742,860 | +0.00(+0.00%) |
Jul 30, 2020 | 4.110 | 4.164 | 4.103 | 4.164 | 333,280 | +0.00(+0.00%) |
Jul 29, 2020 | 4.141 | 4.164 | 4.126 | 4.164 | 272,240 | +0.03(+0.74%) |
Jul 28, 2020 | 4.126 | 4.141 | 4.114 | 4.133 | 640,562 | +0.01(+0.18%) |
Jul 27, 2020 | 4.126 | 4.148 | 4.118 | 4.126 | 1,027,573 | -0.01(-0.18%) |
Jul 24, 2020 | 4.110 | 4.148 | 4.110 | 4.133 | 459,220 | +0.02(+0.37%) |
Jul 23, 2020 | 4.103 | 4.118 | 4.095 | 4.118 | 343,410 | +0.02(+0.37%) |
Jul 22, 2020 | 4.118 | 4.126 | 4.088 | 4.103 | 347,319 | -0.02(-0.37%) |
Jul 21, 2020 | 4.141 | 4.143 | 4.110 | 4.118 | 188,410 | -0.02(-0.55%) |
Jul 20, 2020 | 4.118 | 4.148 | 4.118 | 4.141 | 349,707 | +0.02(+0.55%) |
Jul 17, 2020 | 4.148 | 4.148 | 4.103 | 4.118 | 358,004 | -0.02(-0.37%) |
Jul 16, 2020 | 4.126 | 4.141 | 4.118 | 4.133 | 299,384 | +0.01(+0.18%) |
Jul 15, 2020 | 4.126 | 4.152 | 4.126 | 4.126 | 806,084 | -0.01(-0.18%) |
Jul 14, 2020 | 4.057 | 4.133 | 4.057 | 4.133 | 561,939 | +0.07(+1.79%) |
Jul 13, 2020 | 4.091 | 4.117 | 4.061 | 4.061 | 547,466 | -0.02(-0.56%) |
Jul 10, 2020 | 4.045 | 4.091 | 4.045 | 4.083 | 581,068 | +0.03(+0.75%) |
Jul 09, 2020 | 4.098 | 4.106 | 4.045 | 4.053 | 580,342 | -0.04(-0.93%) |
Jul 08, 2020 | 4.098 | 4.113 | 4.087 | 4.091 | 465,111 | -0.02(-0.55%) |
Jul 07, 2020 | 4.129 | 4.205 | 4.114 | 4.114 | 480,667 | -0.03(-0.73%) |
Jul 06, 2020 | 4.083 | 4.144 | 4.045 | 4.144 | 491,610 | +0.05(+1.30%) |
Jul 02, 2020 | 4.076 | 4.117 | 4.076 | 4.091 | 1,271,302 | +0.01(+0.19%) |
Jul 01, 2020 | 4.061 | 4.091 | 4.045 | 4.083 | 388,574 | +0.02(+0.37%) |
Jun 30, 2020 | 4.023 | 4.068 | 3.985 | 4.068 | 1,683,374 | +0.05(+1.32%) |
Jun 29, 2020 | 3.977 | 4.023 | 3.977 | 4.015 | 1,170,253 | +0.03(+0.76%) |
Jun 26, 2020 | 3.977 | 4.015 | 3.970 | 3.985 | 1,397,891 | -0.01(-0.19%) |
Jun 25, 2020 | 3.977 | 4.008 | 3.962 | 3.992 | 985,574 | +0.02(+0.38%) |
Jun 24, 2020 | 3.985 | 4.006 | 3.977 | 3.977 | 1,306,478 | +0.00(+0.00%) |
Jun 23, 2020 | 3.962 | 4.000 | 3.962 | 3.977 | 976,071 | +0.02(+0.38%) |
Jun 22, 2020 | 3.947 | 3.992 | 3.943 | 3.962 | 1,175,093 | +0.02(+0.38%) |
Jun 19, 2020 | 3.962 | 3.970 | 3.947 | 3.947 | 718,614 | -0.01(-0.19%) |
Jun 18, 2020 | 3.955 | 3.985 | 3.947 | 3.955 | 224,730 | +0.00(+0.00%) |
Jun 17, 2020 | 3.970 | 3.981 | 3.951 | 3.955 | 362,110 | +0.00(+0.00%) |
Jun 16, 2020 | 3.947 | 3.977 | 3.939 | 3.955 | 488,742 | +0.02(+0.58%) |
Jun 15, 2020 | 3.924 | 3.947 | 3.894 | 3.932 | 772,302 | -0.02(-0.38%) |
Jun 12, 2020 | 3.932 | 3.968 | 3.932 | 3.947 | 413,823 | +0.03(+0.84%) |
Jun 11, 2020 | 3.959 | 3.967 | 3.899 | 3.914 | 1,230,713 | -0.11(-2.63%) |
Jun 10, 2020 | 4.020 | 4.043 | 4.001 | 4.020 | 353,986 | +0.00(+0.00%) |
Jun 09, 2020 | 4.035 | 4.043 | 3.985 | 4.020 | 534,547 | -0.02(-0.37%) |
Jun 08, 2020 | 4.043 | 4.058 | 4.020 | 4.035 | 501,412 | -0.02(-0.37%) |
Jun 05, 2020 | 4.058 | 4.065 | 4.035 | 4.050 | 508,189 | +0.01(+0.19%) |
Jun 04, 2020 | 4.088 | 4.088 | 4.027 | 4.043 | 383,205 | -0.04(-0.93%) |
Jun 03, 2020 | 4.103 | 4.118 | 4.058 | 4.080 | 848,862 | -0.02(-0.55%) |
Jun 02, 2020 | 4.088 | 4.103 | 4.061 | 4.103 | 496,900 | +0.02(+0.37%) |
Jun 01, 2020 | 4.080 | 4.095 | 4.073 | 4.088 | 209,254 | +0.02(+0.56%) |
May 29, 2020 | 4.080 | 4.080 | 4.050 | 4.065 | 393,449 | +0.01(+0.19%) |
May 28, 2020 | 4.073 | 4.080 | 4.058 | 4.058 | 216,120 | -0.02(-0.37%) |
May 27, 2020 | 4.080 | 4.080 | 4.053 | 4.073 | 542,920 | -0.02(-0.55%) |
May 26, 2020 | 4.080 | 4.111 | 4.065 | 4.095 | 537,284 | +0.04(+0.93%) |
May 22, 2020 | 3.990 | 4.073 | 3.963 | 4.058 | 2,273,617 | +0.08(+1.90%) |
May 21, 2020 | 3.990 | 4.035 | 3.967 | 3.982 | 699,938 | -0.02(-0.38%) |
May 20, 2020 | 4.012 | 4.027 | 3.990 | 3.997 | 661,964 | +0.02(+0.38%) |
May 19, 2020 | 3.997 | 4.005 | 3.982 | 3.982 | 464,221 | -0.02(-0.57%) |
May 18, 2020 | 3.990 | 4.020 | 3.982 | 4.005 | 303,786 | +0.04(+0.95%) |
May 15, 2020 | 3.967 | 3.993 | 3.967 | 3.967 | 302,266 | +0.01(+0.19%) |
May 14, 2020 | 3.959 | 3.967 | 3.929 | 3.959 | 557,544 | -0.02(-0.51%) |
May 13, 2020 | 4.040 | 4.069 | 3.976 | 3.980 | 435,177 | -0.07(-1.68%) |
May 12, 2020 | 4.063 | 4.070 | 4.040 | 4.048 | 409,265 | -0.02(-0.56%) |
May 11, 2020 | 4.085 | 4.093 | 4.048 | 4.070 | 515,857 | -0.02(-0.55%) |
May 08, 2020 | 4.085 | 4.101 | 4.063 | 4.093 | 354,746 | +0.02(+0.37%) |
May 07, 2020 | 4.055 | 4.085 | 4.055 | 4.078 | 550,159 | +0.03(+0.74%) |
May 06, 2020 | 4.070 | 4.088 | 4.040 | 4.048 | 603,547 | -0.05(-1.29%) |
May 05, 2020 | 4.055 | 4.108 | 4.055 | 4.101 | 691,110 | +0.05(+1.30%) |
May 04, 2020 | 3.995 | 4.055 | 3.995 | 4.048 | 423,619 | +0.02(+0.37%) |