Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.656 | 3.703 | 3.516 | 3.632 | 7,007,006 | -0.07(-1.90%) |
Jul 30, 2020 | 3.721 | 3.796 | 3.618 | 3.703 | 6,166,128 | -0.11(-2.95%) |
Jul 29, 2020 | 3.778 | 3.881 | 3.646 | 3.815 | 8,629,026 | +0.06(+1.50%) |
Jul 28, 2020 | 3.843 | 4.007 | 3.703 | 3.759 | 12,499,354 | -0.14(-3.61%) |
Jul 27, 2020 | 3.721 | 3.899 | 3.581 | 3.899 | 5,595,846 | +0.22(+5.99%) |
Jul 24, 2020 | 3.721 | 3.787 | 3.599 | 3.679 | 5,824,200 | -0.01(-0.38%) |
Jul 23, 2020 | 3.506 | 3.909 | 3.468 | 3.693 | 10,554,100 | +0.26(+7.50%) |
Jul 22, 2020 | 3.459 | 3.553 | 3.337 | 3.435 | 5,490,119 | -0.16(-4.56%) |
Jul 21, 2020 | 3.243 | 3.740 | 3.243 | 3.599 | 5,977,041 | +0.41(+12.94%) |
Jul 20, 2020 | 3.131 | 3.318 | 3.042 | 3.187 | 3,467,679 | +0.07(+2.41%) |
Jul 17, 2020 | 3.299 | 3.309 | 3.103 | 3.112 | 2,472,935 | -0.17(-5.14%) |
Jul 16, 2020 | 3.234 | 3.393 | 3.112 | 3.281 | 4,237,950 | -0.15(-4.37%) |
Jul 15, 2020 | 3.403 | 3.571 | 3.253 | 3.431 | 5,303,135 | +0.12(+3.68%) |
Jul 14, 2020 | 3.046 | 3.337 | 2.990 | 3.309 | 4,221,544 | +0.25(+8.28%) |
Jul 13, 2020 | 3.215 | 3.253 | 3.009 | 3.056 | 5,545,956 | -0.12(-3.83%) |
Jul 10, 2020 | 3.046 | 3.234 | 2.962 | 3.178 | 5,622,994 | +0.07(+2.11%) |
Jul 09, 2020 | 3.271 | 3.309 | 3.046 | 3.112 | 7,706,153 | -0.20(-5.95%) |
Jul 08, 2020 | 3.121 | 3.346 | 3.037 | 3.309 | 5,798,013 | +0.17(+5.37%) |
Jul 07, 2020 | 3.224 | 3.318 | 3.121 | 3.140 | 5,085,911 | -0.14(-4.29%) |
Jul 06, 2020 | 3.253 | 3.337 | 3.121 | 3.281 | 11,317,431 | +0.13(+4.17%) |
Jul 02, 2020 | 3.131 | 3.215 | 3.009 | 3.149 | 5,939,312 | +0.10(+3.23%) |
Jul 01, 2020 | 3.299 | 3.424 | 3.009 | 3.051 | 6,155,516 | -0.20(-6.20%) |
Jun 30, 2020 | 3.196 | 3.281 | 3.075 | 3.253 | 7,477,978 | +0.01(+0.29%) |
Jun 29, 2020 | 3.346 | 3.459 | 3.149 | 3.243 | 8,247,227 | -0.10(-3.08%) |
Jun 26, 2020 | 3.609 | 3.609 | 3.262 | 3.346 | 23,579,194 | -0.29(-7.99%) |
Jun 25, 2020 | 3.421 | 3.703 | 3.328 | 3.637 | 5,716,615 | +0.18(+5.15%) |
Jun 24, 2020 | 3.862 | 3.918 | 3.449 | 3.459 | 5,837,203 | -0.49(-12.35%) |
Jun 23, 2020 | 4.274 | 4.284 | 3.899 | 3.946 | 5,823,353 | -0.09(-2.32%) |
Jun 22, 2020 | 4.059 | 4.087 | 3.853 | 4.040 | 7,820,260 | -0.03(-0.69%) |
Jun 19, 2020 | 4.396 | 4.429 | 4.012 | 4.068 | 8,834,717 | -0.17(-3.98%) |
Jun 18, 2020 | 4.040 | 4.382 | 3.942 | 4.237 | 8,110,206 | +0.14(+3.43%) |
Jun 17, 2020 | 4.527 | 4.527 | 4.049 | 4.096 | 6,321,826 | -0.40(-8.96%) |
Jun 16, 2020 | 4.734 | 4.762 | 4.218 | 4.499 | 8,127,307 | +0.22(+5.03%) |
Jun 15, 2020 | 3.843 | 4.513 | 3.721 | 4.284 | 5,369,319 | +0.10(+2.47%) |
Jun 12, 2020 | 4.340 | 4.509 | 3.960 | 4.181 | 8,927,319 | +0.28(+7.21%) |
Jun 11, 2020 | 4.312 | 4.649 | 3.890 | 3.899 | 6,385,262 | -0.94(-19.38%) |
Jun 10, 2020 | 5.080 | 5.268 | 4.762 | 4.837 | 6,905,070 | -0.32(-6.18%) |
Jun 09, 2020 | 5.390 | 5.493 | 5.052 | 5.155 | 8,118,286 | -0.62(-10.71%) |
Jun 08, 2020 | 5.821 | 5.933 | 5.558 | 5.774 | 8,720,514 | +0.35(+6.39%) |
Jun 05, 2020 | 5.127 | 5.755 | 5.109 | 5.427 | 13,256,343 | +0.58(+11.99%) |
Jun 04, 2020 | 4.087 | 4.884 | 4.040 | 4.846 | 13,577,651 | +0.68(+16.44%) |
Jun 03, 2020 | 4.031 | 4.190 | 3.759 | 4.162 | 13,365,296 | +0.25(+6.47%) |
Jun 02, 2020 | 3.657 | 3.983 | 3.573 | 3.909 | 9,940,851 | +0.36(+10.26%) |
Jun 01, 2020 | 3.564 | 3.638 | 3.480 | 3.545 | 9,485,219 | +0.10(+2.98%) |
May 29, 2020 | 3.946 | 4.030 | 3.442 | 3.442 | 41,289,416 | -0.55(-13.79%) |
May 28, 2020 | 3.871 | 4.170 | 3.797 | 3.993 | 9,732,870 | +0.10(+2.64%) |
May 27, 2020 | 3.834 | 3.974 | 3.787 | 3.890 | 11,805,385 | +0.27(+7.47%) |
May 26, 2020 | 3.498 | 3.713 | 3.386 | 3.620 | 4,606,647 | +0.31(+9.30%) |
May 22, 2020 | 3.554 | 3.582 | 3.228 | 3.312 | 7,552,150 | -0.32(-8.74%) |
May 21, 2020 | 3.648 | 3.676 | 3.442 | 3.629 | 11,636,978 | +0.01(+0.26%) |
May 20, 2020 | 3.452 | 3.704 | 3.405 | 3.620 | 5,525,905 | +0.28(+8.38%) |
May 19, 2020 | 3.536 | 3.582 | 3.340 | 3.340 | 4,576,437 | -0.20(-5.54%) |
May 18, 2020 | 3.321 | 3.629 | 3.237 | 3.536 | 6,657,462 | +0.49(+15.90%) |
May 15, 2020 | 2.967 | 3.256 | 2.883 | 3.050 | 12,932,837 | +0.07(+2.51%) |
May 14, 2020 | 2.808 | 3.181 | 2.715 | 2.976 | 5,915,471 | +0.04(+1.27%) |
May 13, 2020 | 3.116 | 3.125 | 2.687 | 2.939 | 8,555,614 | -0.23(-7.35%) |
May 12, 2020 | 3.190 | 3.349 | 3.083 | 3.172 | 7,812,037 | +0.05(+1.49%) |
May 11, 2020 | 3.032 | 3.181 | 2.920 | 3.125 | 5,185,327 | -0.01(-0.30%) |
May 08, 2020 | 2.799 | 3.148 | 2.799 | 3.134 | 5,559,918 | +0.40(+14.68%) |
May 07, 2020 | 2.733 | 2.864 | 2.649 | 2.733 | 4,311,861 | +0.08(+3.17%) |
May 06, 2020 | 2.808 | 2.855 | 2.631 | 2.649 | 4,711,308 | -0.16(-5.65%) |
May 05, 2020 | 3.284 | 3.293 | 2.799 | 2.808 | 6,840,064 | -0.18(-5.94%) |
May 04, 2020 | 2.864 | 3.013 | 2.771 | 2.985 | 4,971,421 | -0.06(-1.84%) |