Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.446 | 4.667 | 4.446 | 4.543 | 25,277 | -0.04(-0.77%) |
Jul 30, 2020 | 4.579 | 4.755 | 4.468 | 4.579 | 126,001 | +0.04(+0.78%) |
Jul 29, 2020 | 4.323 | 4.737 | 4.182 | 4.543 | 95,660 | +0.11(+2.59%) |
Jul 28, 2020 | 4.146 | 4.482 | 3.970 | 4.429 | 77,603 | +0.15(+3.51%) |
Jul 27, 2020 | 3.935 | 4.279 | 3.935 | 4.279 | 98,869 | +0.25(+6.13%) |
Jul 24, 2020 | 3.890 | 4.049 | 3.842 | 4.032 | 69,712 | +0.06(+1.56%) |
Jul 23, 2020 | 4.093 | 4.093 | 3.882 | 3.970 | 83,730 | -0.04(-0.88%) |
Jul 22, 2020 | 3.802 | 4.085 | 3.705 | 4.005 | 100,996 | -0.01(-0.22%) |
Jul 21, 2020 | 3.882 | 4.014 | 3.714 | 4.014 | 146,220 | +0.26(+7.06%) |
Jul 20, 2020 | 3.890 | 3.970 | 3.643 | 3.749 | 187,695 | -0.26(-6.59%) |
Jul 17, 2020 | 4.208 | 4.208 | 3.749 | 4.014 | 1,203,254 | -0.65(-13.99%) |
Jul 16, 2020 | 3.793 | 6.511 | 3.767 | 4.667 | 5,355,611 | +1.14(+32.25%) |
Jul 15, 2020 | 3.802 | 3.881 | 3.529 | 3.529 | 28,450 | -0.39(-9.91%) |
Jul 14, 2020 | 3.626 | 3.917 | 3.485 | 3.917 | 20,198 | +0.43(+12.41%) |
Jul 13, 2020 | 3.502 | 3.785 | 3.459 | 3.485 | 30,162 | -0.09(-2.47%) |
Jul 10, 2020 | 3.573 | 3.643 | 3.313 | 3.573 | 84,108 | +0.26(+8.00%) |
Jul 09, 2020 | 3.740 | 3.767 | 3.308 | 3.308 | 26,297 | -0.50(-13.19%) |
Jul 08, 2020 | 3.705 | 3.854 | 3.643 | 3.811 | 11,288 | +0.12(+3.35%) |
Jul 07, 2020 | 3.688 | 3.926 | 3.688 | 3.688 | 14,556 | -0.19(-4.78%) |
Jul 06, 2020 | 3.802 | 3.952 | 3.767 | 3.873 | 14,323 | +0.06(+1.62%) |
Jul 02, 2020 | 3.485 | 3.943 | 3.485 | 3.811 | 26,638 | +0.27(+7.73%) |
Jul 01, 2020 | 3.396 | 3.538 | 3.396 | 3.538 | 13,287 | +0.14(+4.16%) |
Jun 30, 2020 | 3.538 | 3.538 | 3.308 | 3.396 | 11,668 | -0.03(-0.77%) |
Jun 29, 2020 | 3.476 | 3.643 | 3.389 | 3.423 | 16,719 | -0.12(-3.26%) |
Jun 26, 2020 | 3.529 | 3.688 | 3.449 | 3.538 | 6,574 | -0.03(-0.72%) |
Jun 25, 2020 | 3.458 | 3.767 | 3.441 | 3.564 | 22,012 | +0.12(+3.57%) |
Jun 24, 2020 | 3.370 | 3.564 | 3.264 | 3.441 | 17,234 | -0.08(-2.24%) |
Jun 23, 2020 | 3.608 | 3.608 | 3.458 | 3.520 | 16,368 | +0.05(+1.53%) |
Jun 22, 2020 | 3.555 | 3.705 | 3.467 | 3.467 | 22,175 | -0.15(-4.15%) |
Jun 19, 2020 | 3.864 | 3.864 | 3.573 | 3.617 | 14,509 | +0.09(+2.50%) |
Jun 18, 2020 | 3.705 | 3.732 | 3.529 | 3.529 | 26,988 | -0.26(-6.98%) |
Jun 17, 2020 | 4.058 | 4.058 | 3.626 | 3.793 | 27,062 | -0.23(-5.70%) |
Jun 16, 2020 | 4.102 | 4.160 | 3.714 | 4.023 | 18,107 | +0.04(+0.89%) |
Jun 15, 2020 | 3.793 | 4.062 | 3.622 | 3.987 | 35,712 | +0.13(+3.43%) |
Jun 12, 2020 | 3.899 | 3.991 | 3.787 | 3.855 | 10,655 | +0.11(+2.83%) |
Jun 11, 2020 | 3.820 | 3.820 | 3.615 | 3.749 | 21,075 | -0.29(-7.11%) |
Jun 10, 2020 | 4.226 | 4.402 | 3.987 | 4.036 | 37,681 | -0.18(-4.28%) |
Jun 09, 2020 | 4.402 | 4.402 | 4.014 | 4.217 | 24,502 | -0.02(-0.42%) |
Jun 08, 2020 | 3.908 | 4.349 | 3.908 | 4.235 | 25,499 | +0.34(+8.60%) |
Jun 05, 2020 | 3.935 | 4.093 | 3.793 | 3.899 | 77,647 | +0.11(+2.79%) |
Jun 04, 2020 | 3.538 | 3.793 | 3.441 | 3.793 | 99,974 | +0.09(+2.38%) |
Jun 03, 2020 | 3.352 | 3.705 | 3.264 | 3.705 | 73,473 | +0.35(+10.53%) |
Jun 02, 2020 | 3.088 | 3.439 | 3.088 | 3.352 | 177,845 | +0.20(+6.24%) |
Jun 01, 2020 | 2.947 | 3.635 | 2.947 | 3.155 | 490,566 | +0.47(+17.65%) |
May 29, 2020 | 3.158 | 3.361 | 2.655 | 2.682 | 158,242 | -0.64(-19.36%) |
May 28, 2020 | 3.149 | 3.326 | 3.026 | 3.326 | 10,588 | +0.13(+4.14%) |
May 27, 2020 | 3.299 | 3.299 | 3.044 | 3.194 | 13,468 | +0.10(+3.28%) |
May 26, 2020 | 3.176 | 3.299 | 3.035 | 3.092 | 10,240 | +0.06(+1.89%) |
May 22, 2020 | 3.331 | 3.331 | 3.026 | 3.035 | 6,687 | -0.23(-7.03%) |
May 21, 2020 | 3.396 | 3.591 | 3.167 | 3.264 | 6,000 | +0.00(+0.00%) |
May 20, 2020 | 3.326 | 3.661 | 3.264 | 3.264 | 29,960 | -0.02(-0.54%) |
May 19, 2020 | 3.239 | 3.485 | 3.138 | 3.282 | 10,404 | +0.07(+2.28%) |
May 18, 2020 | 3.246 | 3.476 | 3.123 | 3.209 | 3,748 | +0.12(+3.92%) |
May 15, 2020 | 3.273 | 3.414 | 3.088 | 3.088 | 2,947 | -0.08(-2.51%) |
May 14, 2020 | 3.123 | 3.349 | 3.123 | 3.167 | 4,545 | -0.15(-4.52%) |
May 13, 2020 | 3.335 | 3.617 | 3.123 | 3.317 | 20,572 | -0.01(-0.27%) |
May 12, 2020 | 3.529 | 3.546 | 3.326 | 3.326 | 15,790 | -0.20(-5.75%) |
May 11, 2020 | 3.670 | 3.670 | 3.432 | 3.529 | 3,059 | -0.14(-3.85%) |
May 08, 2020 | 3.583 | 3.670 | 3.583 | 3.670 | 1,246 | +0.06(+1.71%) |
May 07, 2020 | 3.594 | 3.626 | 3.594 | 3.608 | 3,076 | -0.02(-0.49%) |
May 06, 2020 | 3.432 | 3.793 | 3.432 | 3.626 | 3,584 | -0.02(-0.48%) |
May 05, 2020 | 3.317 | 3.811 | 3.317 | 3.643 | 12,741 | -0.11(-2.82%) |
May 04, 2020 | 3.352 | 3.749 | 3.352 | 3.749 | 5,354 | +0.28(+8.14%) |