Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.440 | 4.590 | 4.440 | 4.510 | 14,500 | +0.01(+0.22%) |
Jul 30, 2020 | 4.580 | 4.580 | 4.460 | 4.500 | 8,187 | -0.16(-3.39%) |
Jul 29, 2020 | 4.410 | 4.658 | 4.398 | 4.658 | 26,672 | +0.31(+7.08%) |
Jul 28, 2020 | 4.390 | 4.390 | 4.220 | 4.350 | 32,751 | +0.12(+2.84%) |
Jul 27, 2020 | 4.660 | 4.660 | 4.220 | 4.230 | 30,398 | -0.40(-8.64%) |
Jul 24, 2020 | 4.690 | 4.690 | 4.529 | 4.630 | 9,200 | -0.02(-0.43%) |
Jul 23, 2020 | 4.540 | 4.740 | 4.530 | 4.650 | 10,521 | +0.10(+2.20%) |
Jul 22, 2020 | 4.710 | 5.000 | 4.500 | 4.550 | 46,908 | -0.15(-3.19%) |
Jul 21, 2020 | 4.580 | 4.740 | 4.560 | 4.700 | 10,756 | +0.24(+5.38%) |
Jul 20, 2020 | 4.460 | 4.580 | 4.390 | 4.460 | 37,716 | -0.15(-3.25%) |
Jul 17, 2020 | 4.660 | 4.795 | 4.600 | 4.610 | 23,000 | -0.07(-1.50%) |
Jul 16, 2020 | 4.600 | 4.684 | 4.595 | 4.680 | 12,589 | +0.07(+1.52%) |
Jul 15, 2020 | 4.830 | 4.880 | 4.323 | 4.610 | 25,093 | -0.08(-1.71%) |
Jul 14, 2020 | 4.740 | 4.800 | 4.690 | 4.690 | 6,886 | +0.02(+0.43%) |
Jul 13, 2020 | 4.696 | 4.700 | 4.630 | 4.670 | 3,006 | +0.09(+1.97%) |
Jul 10, 2020 | 4.490 | 4.580 | 4.420 | 4.580 | 3,900 | +0.04(+0.88%) |
Jul 09, 2020 | 4.680 | 4.680 | 4.430 | 4.540 | 8,605 | -0.15(-3.20%) |
Jul 08, 2020 | 4.610 | 4.690 | 4.551 | 4.690 | 18,825 | +0.10(+2.18%) |
Jul 07, 2020 | 4.760 | 4.790 | 4.590 | 4.590 | 6,068 | -0.25(-5.17%) |
Jul 06, 2020 | 4.740 | 4.970 | 4.740 | 4.840 | 12,936 | +0.04(+0.83%) |
Jul 02, 2020 | 4.930 | 5.005 | 4.710 | 4.800 | 19,300 | -0.03(-0.62%) |
Jul 01, 2020 | 5.120 | 5.150 | 4.740 | 4.830 | 16,725 | -0.14(-2.82%) |
Jun 30, 2020 | 5.350 | 5.385 | 4.960 | 4.970 | 34,118 | -0.14(-2.74%) |
Jun 29, 2020 | 5.060 | 5.430 | 5.060 | 5.110 | 27,349 | +0.03(+0.59%) |
Jun 26, 2020 | 4.960 | 5.100 | 4.740 | 5.080 | 51,300 | +0.10(+2.01%) |
Jun 25, 2020 | 4.790 | 4.990 | 4.750 | 4.980 | 2,896 | +0.18(+3.75%) |
Jun 24, 2020 | 4.770 | 4.930 | 4.750 | 4.800 | 4,086 | -0.03(-0.62%) |
Jun 23, 2020 | 4.790 | 4.960 | 4.750 | 4.830 | 6,296 | +0.04(+0.84%) |
Jun 22, 2020 | 4.840 | 4.840 | 4.750 | 4.790 | 41,100 | -0.05(-1.03%) |
Jun 19, 2020 | 4.720 | 5.070 | 4.720 | 4.840 | 69,100 | +0.15(+3.20%) |
Jun 18, 2020 | 4.380 | 4.720 | 4.380 | 4.690 | 20,121 | +0.24(+5.39%) |
Jun 17, 2020 | 4.200 | 4.500 | 4.200 | 4.450 | 25,968 | +0.27(+6.33%) |
Jun 16, 2020 | 5.030 | 5.030 | 4.050 | 4.185 | 50,318 | +0.15(+3.85%) |
Jun 15, 2020 | 4.050 | 4.200 | 4.030 | 4.030 | 8,905 | -0.09(-2.18%) |
Jun 12, 2020 | 4.090 | 4.220 | 4.090 | 4.120 | 22,100 | +0.03(+0.73%) |
Jun 11, 2020 | 4.560 | 4.560 | 4.070 | 4.090 | 18,884 | -0.56(-12.04%) |
Jun 10, 2020 | 4.810 | 4.810 | 4.430 | 4.650 | 24,454 | -0.12(-2.52%) |
Jun 09, 2020 | 4.540 | 5.090 | 4.540 | 4.770 | 6,369 | -0.13(-2.65%) |
Jun 08, 2020 | 4.750 | 5.000 | 4.630 | 4.900 | 17,505 | +0.35(+7.69%) |
Jun 05, 2020 | 4.570 | 4.720 | 4.450 | 4.550 | 56,700 | +0.03(+0.66%) |
Jun 04, 2020 | 4.490 | 4.550 | 4.385 | 4.520 | 46,275 | +0.14(+3.20%) |
Jun 03, 2020 | 4.490 | 4.490 | 4.320 | 4.380 | 23,148 | +0.03(+0.69%) |
Jun 02, 2020 | 4.330 | 4.500 | 4.260 | 4.350 | 38,595 | +0.01(+0.23%) |
Jun 01, 2020 | 4.380 | 4.400 | 4.260 | 4.340 | 8,378 | +0.06(+1.40%) |
May 29, 2020 | 4.030 | 4.280 | 4.000 | 4.280 | 8,200 | +0.27(+6.73%) |
May 28, 2020 | 4.205 | 4.305 | 4.010 | 4.010 | 21,432 | -0.32(-7.39%) |
May 27, 2020 | 4.490 | 4.510 | 4.085 | 4.330 | 58,835 | -0.12(-2.70%) |
May 26, 2020 | 4.529 | 4.570 | 4.335 | 4.450 | 16,405 | +0.22(+5.20%) |
May 22, 2020 | 4.185 | 4.333 | 4.040 | 4.230 | 11,000 | -0.17(-3.86%) |
May 21, 2020 | 4.290 | 4.570 | 4.290 | 4.400 | 15,313 | -0.15(-3.30%) |
May 20, 2020 | 4.500 | 4.570 | 4.385 | 4.550 | 20,673 | +0.08(+1.79%) |
May 19, 2020 | 4.400 | 4.490 | 4.190 | 4.470 | 15,565 | +0.24(+5.67%) |
May 18, 2020 | 4.400 | 4.450 | 4.005 | 4.230 | 22,202 | -0.01(-0.24%) |
May 15, 2020 | 4.010 | 4.300 | 3.935 | 4.240 | 6,100 | +0.23(+5.74%) |
May 14, 2020 | 4.120 | 4.120 | 3.850 | 4.010 | 12,978 | -0.18(-4.30%) |
May 13, 2020 | 4.340 | 4.340 | 4.110 | 4.190 | 11,276 | -0.12(-2.78%) |
May 12, 2020 | 4.770 | 4.770 | 4.210 | 4.310 | 27,581 | -0.29(-6.30%) |
May 11, 2020 | 4.700 | 4.820 | 4.600 | 4.600 | 37,268 | -0.08(-1.71%) |
May 08, 2020 | 3.970 | 4.690 | 3.771 | 4.680 | 70,100 | +1.13(+31.83%) |
May 07, 2020 | 3.690 | 3.700 | 3.540 | 3.550 | 11,897 | -0.08(-2.20%) |
May 06, 2020 | 3.700 | 3.745 | 3.540 | 3.630 | 22,075 | -0.10(-2.68%) |
May 05, 2020 | 4.170 | 4.170 | 3.520 | 3.730 | 87,729 | -0.29(-7.21%) |
May 04, 2020 | 4.010 | 4.150 | 3.960 | 4.020 | 3,906 | -0.03(-0.74%) |