Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.875 | 3.952 | 3.781 | 3.871 | 66,639 | -0.00(-0.11%) |
Jul 30, 2020 | 4.043 | 4.043 | 3.863 | 3.875 | 34,650 | -0.08(-2.06%) |
Jul 29, 2020 | 3.952 | 3.975 | 3.898 | 3.957 | 28,407 | +0.04(+1.04%) |
Jul 28, 2020 | 3.979 | 3.979 | 3.799 | 3.916 | 79,405 | -0.05(-1.37%) |
Jul 27, 2020 | 4.006 | 4.006 | 3.912 | 3.970 | 40,065 | +0.01(+0.34%) |
Jul 24, 2020 | 4.066 | 4.066 | 3.952 | 3.957 | 75,052 | -0.10(-2.56%) |
Jul 23, 2020 | 4.065 | 4.128 | 4.043 | 4.061 | 78,597 | +0.02(+0.45%) |
Jul 22, 2020 | 4.065 | 4.070 | 4.043 | 4.043 | 26,574 | -0.02(-0.56%) |
Jul 21, 2020 | 3.984 | 4.092 | 3.984 | 4.065 | 19,172 | +0.09(+2.27%) |
Jul 20, 2020 | 4.079 | 4.155 | 3.952 | 3.975 | 99,822 | -0.07(-1.79%) |
Jul 17, 2020 | 4.110 | 4.155 | 4.043 | 4.047 | 72,174 | -0.04(-0.99%) |
Jul 16, 2020 | 4.119 | 4.119 | 4.070 | 4.088 | 22,513 | -0.00(-0.11%) |
Jul 15, 2020 | 4.133 | 4.169 | 4.079 | 4.092 | 20,904 | +0.04(+0.89%) |
Jul 14, 2020 | 4.101 | 4.106 | 4.056 | 4.056 | 28,068 | -0.04(-0.88%) |
Jul 13, 2020 | 4.201 | 4.201 | 4.070 | 4.092 | 36,479 | -0.11(-2.58%) |
Jul 10, 2020 | 4.178 | 4.239 | 4.070 | 4.201 | 34,537 | +0.01(+0.22%) |
Jul 09, 2020 | 4.241 | 4.241 | 4.065 | 4.192 | 33,136 | -0.03(-0.75%) |
Jul 08, 2020 | 4.192 | 4.237 | 4.192 | 4.223 | 18,355 | +0.01(+0.14%) |
Jul 07, 2020 | 4.187 | 4.336 | 4.169 | 4.217 | 42,494 | +0.03(+0.83%) |
Jul 06, 2020 | 4.165 | 4.356 | 4.127 | 4.183 | 128,692 | +0.14(+3.46%) |
Jul 02, 2020 | 4.088 | 4.165 | 4.034 | 4.043 | 17,711 | -0.05(-1.11%) |
Jul 01, 2020 | 4.088 | 4.223 | 4.065 | 4.088 | 44,316 | +0.01(+0.33%) |
Jun 30, 2020 | 3.848 | 4.155 | 3.848 | 4.074 | 73,627 | +0.18(+4.52%) |
Jun 29, 2020 | 4.187 | 4.192 | 3.794 | 3.898 | 191,280 | -0.31(-7.40%) |
Jun 26, 2020 | 4.255 | 4.426 | 4.155 | 4.210 | 42,950 | -0.13(-2.92%) |
Jun 25, 2020 | 4.255 | 4.417 | 4.255 | 4.336 | 39,430 | +0.05(+1.05%) |
Jun 24, 2020 | 4.314 | 4.399 | 4.065 | 4.291 | 153,085 | -0.01(-0.21%) |
Jun 23, 2020 | 4.305 | 4.426 | 4.291 | 4.300 | 70,746 | -0.04(-0.83%) |
Jun 22, 2020 | 4.300 | 4.417 | 4.300 | 4.336 | 37,876 | +0.04(+0.84%) |
Jun 19, 2020 | 4.332 | 4.336 | 4.241 | 4.300 | 23,246 | +0.03(+0.63%) |
Jun 18, 2020 | 4.336 | 4.363 | 4.223 | 4.273 | 96,835 | -0.02(-0.42%) |
Jun 17, 2020 | 4.386 | 4.454 | 4.291 | 4.291 | 55,249 | -0.10(-2.18%) |
Jun 16, 2020 | 4.702 | 4.702 | 4.345 | 4.387 | 43,251 | -0.01(-0.19%) |
Jun 15, 2020 | 4.314 | 4.598 | 4.282 | 4.395 | 144,601 | -0.15(-3.38%) |
Jun 12, 2020 | 4.531 | 4.737 | 4.463 | 4.548 | 211,639 | +0.16(+3.62%) |
Jun 11, 2020 | 4.488 | 4.648 | 4.390 | 4.390 | 241,802 | -0.21(-4.49%) |
Jun 10, 2020 | 4.596 | 4.716 | 4.540 | 4.596 | 112,469 | +0.02(+0.38%) |
Jun 09, 2020 | 4.617 | 4.720 | 4.553 | 4.579 | 196,739 | -0.01(-0.28%) |
Jun 08, 2020 | 4.591 | 4.716 | 4.553 | 4.591 | 202,662 | +0.18(+4.09%) |
Jun 05, 2020 | 4.424 | 4.746 | 4.410 | 4.411 | 139,463 | +0.03(+0.59%) |
Jun 04, 2020 | 4.548 | 4.548 | 4.381 | 4.385 | 80,835 | -0.10(-2.30%) |
Jun 03, 2020 | 4.424 | 4.553 | 4.398 | 4.488 | 116,481 | +0.18(+4.29%) |
Jun 02, 2020 | 4.192 | 4.424 | 4.128 | 4.304 | 145,472 | +0.18(+4.37%) |
Jun 01, 2020 | 4.123 | 4.295 | 4.059 | 4.123 | 174,564 | +0.06(+1.59%) |
May 29, 2020 | 4.093 | 4.102 | 3.866 | 4.059 | 115,249 | +0.03(+0.64%) |
May 28, 2020 | 3.866 | 4.119 | 3.866 | 4.033 | 207,376 | +0.18(+4.68%) |
May 27, 2020 | 3.376 | 3.866 | 3.376 | 3.853 | 171,654 | +0.52(+15.74%) |
May 26, 2020 | 3.458 | 3.458 | 3.307 | 3.329 | 79,689 | -0.06(-1.65%) |
May 22, 2020 | 3.582 | 3.582 | 3.307 | 3.384 | 44,237 | -0.09(-2.72%) |
May 21, 2020 | 3.762 | 3.801 | 3.221 | 3.479 | 226,457 | -0.41(-10.60%) |
May 20, 2020 | 4.119 | 4.119 | 3.887 | 3.891 | 150,127 | -0.00(-0.11%) |
May 19, 2020 | 3.505 | 3.984 | 3.376 | 3.896 | 152,348 | +0.42(+11.98%) |
May 18, 2020 | 3.350 | 3.509 | 3.350 | 3.479 | 98,118 | +0.14(+4.11%) |
May 15, 2020 | 3.286 | 3.476 | 3.264 | 3.342 | 28,870 | +0.08(+2.37%) |
May 14, 2020 | 3.221 | 3.264 | 3.207 | 3.264 | 28,183 | +0.06(+2.01%) |
May 13, 2020 | 3.183 | 3.264 | 3.165 | 3.200 | 66,663 | -0.07(-2.10%) |
May 12, 2020 | 3.247 | 3.307 | 3.165 | 3.269 | 62,327 | +0.09(+2.84%) |
May 11, 2020 | 3.097 | 3.197 | 3.092 | 3.178 | 63,394 | +0.09(+2.78%) |
May 08, 2020 | 3.294 | 3.294 | 3.092 | 3.092 | 80,325 | -0.11(-3.29%) |
May 07, 2020 | 3.221 | 3.221 | 3.196 | 3.198 | 49,624 | -0.02(-0.47%) |
May 06, 2020 | 3.273 | 3.273 | 3.161 | 3.213 | 50,882 | -0.06(-1.84%) |
May 05, 2020 | 3.565 | 3.586 | 3.269 | 3.273 | 113,545 | -0.27(-7.75%) |
May 04, 2020 | 3.548 | 3.634 | 3.522 | 3.548 | 70,853 | +0.00(+0.00%) |