Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.270 | 3.270 | 3.143 | 3.151 | 3,237,361 | -0.19(-5.82%) |
Jul 30, 2020 | 3.323 | 3.345 | 3.263 | 3.345 | 2,381,868 | -0.02(-0.67%) |
Jul 29, 2020 | 3.360 | 3.396 | 3.345 | 3.368 | 2,233,040 | +0.04(+1.12%) |
Jul 28, 2020 | 3.285 | 3.345 | 3.263 | 3.330 | 1,554,784 | +0.01(+0.45%) |
Jul 27, 2020 | 3.338 | 3.338 | 3.300 | 3.315 | 2,007,352 | -0.07(-1.99%) |
Jul 24, 2020 | 3.405 | 3.420 | 3.375 | 3.383 | 1,167,310 | -0.06(-1.74%) |
Jul 23, 2020 | 3.473 | 3.484 | 3.435 | 3.443 | 1,275,862 | -0.10(-2.75%) |
Jul 22, 2020 | 3.555 | 3.566 | 3.525 | 3.540 | 909,032 | -0.02(-0.63%) |
Jul 21, 2020 | 3.547 | 3.600 | 3.517 | 3.562 | 2,269,457 | -0.02(-0.63%) |
Jul 20, 2020 | 3.555 | 3.592 | 3.540 | 3.585 | 1,288,668 | +0.04(+1.27%) |
Jul 17, 2020 | 3.532 | 3.547 | 3.517 | 3.540 | 749,344 | -0.03(-0.84%) |
Jul 16, 2020 | 3.540 | 3.645 | 3.540 | 3.570 | 2,035,897 | +0.04(+1.06%) |
Jul 15, 2020 | 3.525 | 3.547 | 3.487 | 3.532 | 1,902,575 | -0.05(-1.46%) |
Jul 14, 2020 | 3.502 | 3.592 | 3.495 | 3.585 | 1,848,567 | +0.14(+4.13%) |
Jul 13, 2020 | 3.502 | 3.502 | 3.435 | 3.443 | 1,015,195 | +0.01(+0.22%) |
Jul 10, 2020 | 3.390 | 3.435 | 3.362 | 3.435 | 539,693 | +0.07(+2.00%) |
Jul 09, 2020 | 3.413 | 3.413 | 3.353 | 3.368 | 1,387,291 | -0.08(-2.39%) |
Jul 08, 2020 | 3.450 | 3.458 | 3.420 | 3.450 | 1,210,810 | +0.00(+0.00%) |
Jul 07, 2020 | 3.473 | 3.495 | 3.443 | 3.450 | 1,551,891 | -0.12(-3.35%) |
Jul 06, 2020 | 3.585 | 3.607 | 3.547 | 3.570 | 1,308,433 | -0.01(-0.21%) |
Jul 02, 2020 | 3.622 | 3.678 | 3.562 | 3.577 | 1,391,124 | -0.01(-0.42%) |
Jul 01, 2020 | 3.540 | 3.607 | 3.540 | 3.592 | 1,078,894 | -0.01(-0.41%) |
Jun 30, 2020 | 3.562 | 3.615 | 3.535 | 3.607 | 918,698 | -0.04(-1.23%) |
Jun 29, 2020 | 3.607 | 3.675 | 3.592 | 3.652 | 1,015,089 | +0.11(+3.17%) |
Jun 26, 2020 | 3.607 | 3.607 | 3.525 | 3.540 | 724,624 | -0.11(-3.07%) |
Jun 25, 2020 | 3.570 | 3.663 | 3.555 | 3.652 | 951,150 | +0.10(+2.74%) |
Jun 24, 2020 | 3.600 | 3.607 | 3.521 | 3.555 | 1,166,314 | -0.08(-2.26%) |
Jun 23, 2020 | 3.660 | 3.667 | 3.615 | 3.637 | 1,184,756 | +0.03(+0.83%) |
Jun 22, 2020 | 3.637 | 3.637 | 3.585 | 3.607 | 1,575,886 | -0.04(-1.23%) |
Jun 19, 2020 | 3.712 | 3.723 | 3.652 | 3.652 | 1,646,072 | -0.02(-0.61%) |
Jun 18, 2020 | 3.660 | 3.697 | 3.641 | 3.675 | 1,921,656 | -0.13(-3.35%) |
Jun 17, 2020 | 3.847 | 3.847 | 3.783 | 3.802 | 1,590,576 | -0.04(-1.02%) |
Jun 16, 2020 | 3.827 | 3.920 | 3.783 | 3.841 | 2,548,536 | +0.17(+4.49%) |
Jun 15, 2020 | 3.532 | 3.683 | 3.518 | 3.676 | 1,841,250 | +0.00(+0.00%) |
Jun 12, 2020 | 3.712 | 3.733 | 3.611 | 3.676 | 2,337,976 | +0.11(+3.02%) |
Jun 11, 2020 | 3.719 | 3.740 | 3.568 | 3.568 | 4,475,137 | -0.34(-8.64%) |
Jun 10, 2020 | 3.999 | 4.006 | 3.877 | 3.906 | 2,586,882 | -0.06(-1.45%) |
Jun 09, 2020 | 3.934 | 3.992 | 3.931 | 3.963 | 1,825,622 | -0.10(-2.47%) |
Jun 08, 2020 | 4.071 | 4.085 | 3.995 | 4.063 | 2,427,005 | +0.15(+3.85%) |
Jun 05, 2020 | 3.985 | 4.013 | 3.906 | 3.913 | 3,665,964 | +0.14(+3.61%) |
Jun 04, 2020 | 3.755 | 3.823 | 3.755 | 3.776 | 1,738,851 | -0.01(-0.19%) |
Jun 03, 2020 | 3.712 | 3.798 | 3.712 | 3.783 | 1,744,657 | +0.17(+4.77%) |
Jun 02, 2020 | 3.582 | 3.626 | 3.554 | 3.611 | 1,720,288 | +0.06(+1.62%) |
Jun 01, 2020 | 3.532 | 3.566 | 3.532 | 3.554 | 1,560,226 | +0.14(+3.99%) |
May 29, 2020 | 3.439 | 3.439 | 3.381 | 3.417 | 1,751,149 | -0.08(-2.26%) |
May 28, 2020 | 3.453 | 3.518 | 3.442 | 3.496 | 4,312,711 | +0.17(+5.18%) |
May 27, 2020 | 3.295 | 3.335 | 3.249 | 3.324 | 2,620,526 | +0.11(+3.35%) |
May 26, 2020 | 3.180 | 3.245 | 3.180 | 3.216 | 1,495,271 | -0.02(-0.67%) |
May 22, 2020 | 3.288 | 3.288 | 3.206 | 3.238 | 1,774,550 | -0.02(-0.66%) |
May 21, 2020 | 3.267 | 3.295 | 3.245 | 3.259 | 1,649,422 | +0.09(+2.71%) |
May 20, 2020 | 3.137 | 3.195 | 3.123 | 3.173 | 2,458,498 | +0.10(+3.27%) |
May 19, 2020 | 3.159 | 3.159 | 3.058 | 3.073 | 5,027,841 | -0.33(-9.70%) |
May 18, 2020 | 3.338 | 3.417 | 3.331 | 3.403 | 960,272 | +0.11(+3.27%) |
May 15, 2020 | 3.295 | 3.302 | 3.267 | 3.295 | 550,333 | -0.04(-1.08%) |
May 14, 2020 | 3.267 | 3.346 | 3.231 | 3.331 | 924,074 | +0.08(+2.43%) |
May 13, 2020 | 3.346 | 3.346 | 3.245 | 3.252 | 833,882 | -0.09(-2.79%) |
May 12, 2020 | 3.360 | 3.453 | 3.331 | 3.346 | 1,378,647 | +0.04(+1.30%) |
May 11, 2020 | 3.267 | 3.310 | 3.245 | 3.302 | 735,471 | -0.01(-0.22%) |
May 08, 2020 | 3.331 | 3.331 | 3.267 | 3.310 | 1,019,739 | -0.04(-1.07%) |
May 07, 2020 | 3.310 | 3.396 | 3.274 | 3.346 | 1,740,684 | +0.01(+0.22%) |
May 06, 2020 | 3.425 | 3.425 | 3.331 | 3.338 | 795,153 | -0.11(-3.33%) |
May 05, 2020 | 3.439 | 3.468 | 3.417 | 3.453 | 1,482,865 | +0.04(+1.05%) |
May 04, 2020 | 3.453 | 3.460 | 3.381 | 3.417 | 1,464,192 | -0.06(-1.86%) |