Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.750 | 3.770 | 3.670 | 3.690 | 474,600 | -0.07(-1.86%) |
Jul 30, 2020 | 3.650 | 3.780 | 3.610 | 3.760 | 496,621 | +0.07(+1.90%) |
Jul 29, 2020 | 3.690 | 3.900 | 3.690 | 3.690 | 586,486 | -0.05(-1.34%) |
Jul 28, 2020 | 3.830 | 4.000 | 3.700 | 3.740 | 1,252,884 | -0.03(-0.80%) |
Jul 27, 2020 | 3.590 | 3.870 | 3.500 | 3.770 | 1,165,492 | +0.31(+8.96%) |
Jul 24, 2020 | 3.560 | 3.580 | 3.380 | 3.460 | 462,900 | -0.13(-3.62%) |
Jul 23, 2020 | 3.620 | 3.700 | 3.560 | 3.590 | 418,062 | -0.02(-0.55%) |
Jul 22, 2020 | 3.670 | 3.700 | 3.580 | 3.610 | 352,740 | -0.12(-3.22%) |
Jul 21, 2020 | 3.730 | 3.810 | 3.680 | 3.730 | 361,757 | +0.02(+0.54%) |
Jul 20, 2020 | 3.680 | 3.775 | 3.610 | 3.710 | 358,545 | +0.03(+0.82%) |
Jul 17, 2020 | 3.670 | 3.770 | 3.660 | 3.680 | 309,900 | +0.09(+2.51%) |
Jul 16, 2020 | 3.850 | 3.955 | 3.580 | 3.590 | 898,354 | -0.40(-10.03%) |
Jul 15, 2020 | 3.930 | 4.040 | 3.830 | 3.990 | 620,834 | +0.05(+1.27%) |
Jul 14, 2020 | 3.990 | 4.040 | 3.820 | 3.940 | 978,112 | -0.06(-1.50%) |
Jul 13, 2020 | 4.080 | 4.230 | 3.960 | 4.000 | 810,580 | -0.06(-1.48%) |
Jul 10, 2020 | 4.000 | 4.120 | 3.960 | 4.060 | 311,300 | -0.01(-0.25%) |
Jul 09, 2020 | 4.060 | 4.235 | 3.880 | 4.070 | 1,083,755 | +0.07(+1.75%) |
Jul 08, 2020 | 3.890 | 4.090 | 3.770 | 4.000 | 1,146,306 | +0.20(+5.26%) |
Jul 07, 2020 | 3.730 | 3.870 | 3.660 | 3.800 | 266,882 | +0.07(+1.88%) |
Jul 06, 2020 | 3.850 | 3.910 | 3.620 | 3.730 | 806,597 | +0.10(+2.75%) |
Jul 02, 2020 | 3.590 | 3.763 | 3.517 | 3.630 | 410,000 | +0.09(+2.54%) |
Jul 01, 2020 | 3.500 | 3.610 | 3.460 | 3.540 | 313,281 | +0.06(+1.72%) |
Jun 30, 2020 | 3.470 | 3.730 | 3.290 | 3.480 | 1,212,613 | -0.34(-8.90%) |
Jun 29, 2020 | 3.960 | 4.240 | 3.795 | 3.820 | 1,740,110 | -0.04(-1.04%) |
Jun 26, 2020 | 3.870 | 3.880 | 3.740 | 3.860 | 392,200 | +0.03(+0.78%) |
Jun 25, 2020 | 3.680 | 3.885 | 3.650 | 3.830 | 424,982 | +0.14(+3.79%) |
Jun 24, 2020 | 3.700 | 3.830 | 3.610 | 3.690 | 599,251 | -0.05(-1.34%) |
Jun 23, 2020 | 3.900 | 3.910 | 3.710 | 3.740 | 530,059 | -0.06(-1.58%) |
Jun 22, 2020 | 3.590 | 3.840 | 3.510 | 3.800 | 827,861 | +0.23(+6.44%) |
Jun 19, 2020 | 3.420 | 3.605 | 3.370 | 3.570 | 1,637,200 | +0.16(+4.69%) |
Jun 18, 2020 | 3.420 | 3.590 | 3.400 | 3.410 | 572,857 | +0.00(+0.00%) |
Jun 17, 2020 | 3.720 | 3.720 | 3.350 | 3.410 | 1,174,186 | -0.33(-8.82%) |
Jun 16, 2020 | 3.470 | 3.760 | 3.320 | 3.740 | 1,636,009 | +0.30(+8.72%) |
Jun 15, 2020 | 3.350 | 3.450 | 3.280 | 3.440 | 203,948 | +0.06(+1.78%) |
Jun 12, 2020 | 3.420 | 3.521 | 3.350 | 3.380 | 253,300 | +0.01(+0.30%) |
Jun 11, 2020 | 3.450 | 3.480 | 3.340 | 3.370 | 496,483 | -0.23(-6.39%) |
Jun 10, 2020 | 3.600 | 3.626 | 3.420 | 3.600 | 670,156 | -0.01(-0.28%) |
Jun 09, 2020 | 3.540 | 3.683 | 3.440 | 3.610 | 305,586 | +0.01(+0.28%) |
Jun 08, 2020 | 3.660 | 3.700 | 3.550 | 3.600 | 447,610 | -0.05(-1.37%) |
Jun 05, 2020 | 3.490 | 3.690 | 3.390 | 3.650 | 750,500 | +0.16(+4.58%) |
Jun 04, 2020 | 3.430 | 3.580 | 3.370 | 3.490 | 737,412 | +0.02(+0.58%) |
Jun 03, 2020 | 3.380 | 3.500 | 3.350 | 3.470 | 366,087 | +0.09(+2.66%) |
Jun 02, 2020 | 3.380 | 3.450 | 3.220 | 3.380 | 591,053 | +0.15(+4.64%) |
Jun 01, 2020 | 3.220 | 3.310 | 3.170 | 3.230 | 331,630 | +0.02(+0.62%) |
May 29, 2020 | 3.280 | 3.340 | 3.150 | 3.210 | 377,400 | -0.09(-2.73%) |
May 28, 2020 | 3.390 | 3.390 | 3.270 | 3.300 | 233,016 | -0.10(-2.94%) |
May 27, 2020 | 3.280 | 3.430 | 3.150 | 3.400 | 594,133 | +0.11(+3.34%) |
May 26, 2020 | 3.260 | 3.410 | 3.260 | 3.290 | 540,815 | +0.05(+1.54%) |
May 22, 2020 | 3.430 | 3.500 | 3.205 | 3.240 | 705,000 | -0.23(-6.63%) |
May 21, 2020 | 3.470 | 3.560 | 3.440 | 3.470 | 397,511 | -0.07(-1.98%) |
May 20, 2020 | 3.450 | 3.650 | 3.450 | 3.540 | 432,477 | +0.12(+3.51%) |
May 19, 2020 | 3.390 | 3.525 | 3.380 | 3.420 | 240,704 | +0.01(+0.29%) |
May 18, 2020 | 3.570 | 3.610 | 3.370 | 3.410 | 233,598 | -0.08(-2.29%) |
May 15, 2020 | 3.390 | 3.520 | 3.300 | 3.490 | 255,800 | +0.04(+1.16%) |
May 14, 2020 | 3.430 | 3.580 | 3.220 | 3.450 | 441,860 | +0.05(+1.47%) |
May 13, 2020 | 3.560 | 3.580 | 3.330 | 3.400 | 384,137 | -0.17(-4.76%) |
May 12, 2020 | 3.550 | 3.770 | 3.440 | 3.570 | 452,010 | +0.05(+1.42%) |
May 11, 2020 | 3.640 | 3.700 | 3.510 | 3.520 | 466,367 | -0.29(-7.61%) |
May 08, 2020 | 3.470 | 3.840 | 3.450 | 3.810 | 693,500 | +0.41(+12.06%) |
May 07, 2020 | 3.200 | 3.520 | 3.200 | 3.400 | 511,245 | +0.17(+5.26%) |
May 06, 2020 | 3.140 | 3.330 | 3.140 | 3.230 | 264,885 | +0.08(+2.54%) |
May 05, 2020 | 3.300 | 3.340 | 3.130 | 3.150 | 254,219 | -0.06(-1.87%) |
May 04, 2020 | 3.220 | 3.310 | 3.130 | 3.210 | 114,359 | +0.05(+1.58%) |