Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.880 | 4.880 | 4.880 | 4.880 | 100 | +0.12(+2.52%) |
Jul 30, 2020 | 4.510 | 4.940 | 4.501 | 4.760 | 6,213 | +0.14(+3.03%) |
Jul 29, 2020 | 4.681 | 4.681 | 4.370 | 4.620 | 2,027 | -0.07(-1.49%) |
Jul 28, 2020 | 4.580 | 4.700 | 4.580 | 4.690 | 2,489 | +0.37(+8.56%) |
Jul 27, 2020 | 4.339 | 4.339 | 4.300 | 4.320 | 431 | +0.14(+3.45%) |
Jul 24, 2020 | 4.270 | 4.270 | 4.176 | 4.176 | 2,700 | -0.15(-3.55%) |
Jul 23, 2020 | 4.332 | 4.600 | 4.310 | 4.330 | 7,233 | -0.04(-0.89%) |
Jul 22, 2020 | 4.130 | 4.530 | 4.130 | 4.369 | 16,961 | +0.23(+5.53%) |
Jul 21, 2020 | 4.020 | 4.140 | 4.020 | 4.140 | 1,088 | +0.04(+1.05%) |
Jul 20, 2020 | 4.090 | 4.140 | 4.010 | 4.097 | 3,486 | +0.05(+1.16%) |
Jul 17, 2020 | 4.050 | 4.050 | 4.050 | 67 | +0.00(+0.00%) | |
Jul 16, 2020 | 3.930 | 4.060 | 3.850 | 4.050 | 1,854 | +0.20(+5.19%) |
Jul 15, 2020 | 3.950 | 4.050 | 3.850 | 3.850 | 9,083 | +0.02(+0.52%) |
Jul 14, 2020 | 3.800 | 4.000 | 3.780 | 3.830 | 4,575 | +0.00(+0.03%) |
Jul 13, 2020 | 4.145 | 4.145 | 3.829 | 3.829 | 4,784 | -0.12(-3.06%) |
Jul 10, 2020 | 3.940 | 4.090 | 3.940 | 3.950 | 2,400 | -0.05(-1.25%) |
Jul 09, 2020 | 4.140 | 4.220 | 4.000 | 4.000 | 3,261 | +0.00(+0.00%) |
Jul 08, 2020 | 3.980 | 4.180 | 3.875 | 4.000 | 11,804 | +0.08(+2.06%) |
Jul 07, 2020 | 4.130 | 4.200 | 3.750 | 3.919 | 7,538 | -0.26(-6.24%) |
Jul 06, 2020 | 4.570 | 4.790 | 4.010 | 4.180 | 12,840 | -0.48(-10.30%) |
Jul 02, 2020 | 5.130 | 5.850 | 4.500 | 4.660 | 36,600 | -0.25(-5.09%) |
Jul 01, 2020 | 4.300 | 4.930 | 4.270 | 4.910 | 3,147 | +0.16(+3.37%) |
Jun 30, 2020 | 4.060 | 4.820 | 4.060 | 4.750 | 15,073 | +0.09(+1.93%) |
Jun 29, 2020 | 4.570 | 4.660 | 4.150 | 4.660 | 24,646 | -0.05(-1.06%) |
Jun 26, 2020 | 5.220 | 6.690 | 4.560 | 4.710 | 350,100 | -0.04(-0.84%) |
Jun 25, 2020 | 4.060 | 4.820 | 3.940 | 4.750 | 75,266 | +0.84(+21.48%) |
Jun 24, 2020 | 4.070 | 4.070 | 3.801 | 3.910 | 6,053 | -0.02(-0.51%) |
Jun 23, 2020 | 4.050 | 4.050 | 3.900 | 3.930 | 1,629 | -0.19(-4.61%) |
Jun 22, 2020 | 3.950 | 4.125 | 3.800 | 4.120 | 7,564 | +0.20(+5.10%) |
Jun 19, 2020 | 3.700 | 3.980 | 3.700 | 3.920 | 16,200 | +0.08(+2.22%) |
Jun 18, 2020 | 3.790 | 4.200 | 3.660 | 3.835 | 20,121 | -0.10(-2.66%) |
Jun 17, 2020 | 4.450 | 4.930 | 3.860 | 3.940 | 82,596 | -0.05(-1.25%) |
Jun 16, 2020 | 3.810 | 4.300 | 3.790 | 3.990 | 52,110 | +0.22(+5.84%) |
Jun 15, 2020 | 3.990 | 4.256 | 3.770 | 3.770 | 7,002 | -0.38(-9.16%) |
Jun 12, 2020 | 4.240 | 4.240 | 3.820 | 4.150 | 1,600 | -0.08(-1.88%) |
Jun 11, 2020 | 3.946 | 4.890 | 3.700 | 4.229 | 43,949 | +0.28(+7.07%) |
Jun 10, 2020 | 4.000 | 4.100 | 3.850 | 3.950 | 4,664 | -0.10(-2.47%) |
Jun 09, 2020 | 3.780 | 4.124 | 3.780 | 4.050 | 6,721 | +0.05(+1.25%) |
Jun 08, 2020 | 3.700 | 4.070 | 3.700 | 4.000 | 14,801 | +0.44(+12.36%) |
Jun 05, 2020 | 3.600 | 3.600 | 3.520 | 3.560 | 10,200 | -0.18(-4.81%) |
Jun 04, 2020 | 3.740 | 3.740 | 3.590 | 3.740 | 2,143 | +0.27(+7.78%) |
Jun 03, 2020 | 3.800 | 3.800 | 3.410 | 3.470 | 10,135 | -0.31(-8.20%) |
Jun 02, 2020 | 3.490 | 3.790 | 3.300 | 3.780 | 15,704 | +0.28(+8.00%) |
Jun 01, 2020 | 3.359 | 3.819 | 3.260 | 3.500 | 24,644 | +0.14(+4.25%) |
May 29, 2020 | 3.357 | 3.357 | 3.357 | 96 | +0.00(+0.00%) | |
May 28, 2020 | 3.357 | 3.357 | 3.357 | 88 | +0.00(+0.00%) | |
May 27, 2020 | 3.357 | 3.357 | 3.357 | 42 | +0.00(+0.00%) | |
May 26, 2020 | 3.357 | 3.357 | 3.357 | 3.357 | 365 | +0.01(+0.16%) |
May 22, 2020 | 3.352 | 3.352 | 3.352 | 115 | +0.00(+0.00%) | |
May 21, 2020 | 3.352 | 3.352 | 3.352 | 245 | +0.00(+0.00%) | |
May 20, 2020 | 3.545 | 3.545 | 3.070 | 3.352 | 1,935 | -0.32(-8.67%) |
May 19, 2020 | 3.750 | 3.750 | 3.670 | 3.670 | 305 | +0.13(+3.77%) |
May 18, 2020 | 3.450 | 3.537 | 3.390 | 3.537 | 1,109 | +0.15(+4.42%) |
May 15, 2020 | 3.387 | 3.387 | 3.387 | 12 | +0.00(+0.00%) | |
May 14, 2020 | 3.500 | 3.500 | 3.387 | 3.387 | 1,030 | -0.11(-3.24%) |
May 13, 2020 | 3.560 | 3.560 | 3.370 | 3.501 | 757 | +0.10(+2.96%) |
May 12, 2020 | 3.400 | 3.400 | 3.400 | 3.400 | 602 | +0.07(+2.10%) |
May 11, 2020 | 3.690 | 3.697 | 3.320 | 3.330 | 1,627 | -0.39(-10.48%) |
May 08, 2020 | 3.720 | 3.720 | 3.720 | 31 | +0.00(+0.00%) | |
May 07, 2020 | 3.720 | 3.720 | 3.720 | 12 | +0.00(+0.00%) | |
May 06, 2020 | 3.720 | 3.720 | 3.720 | 41 | +0.00(+0.00%) | |
May 05, 2020 | 3.442 | 3.720 | 3.442 | 3.720 | 725 | +0.25(+7.20%) |
May 04, 2020 | 3.470 | 3.470 | 3.470 | 3.470 | 409 | +0.07(+2.06%) |