Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.500 | 3.540 | 3.410 | 3.530 | 107,800 | -0.05(-1.40%) |
Jul 30, 2020 | 3.730 | 3.730 | 3.460 | 3.580 | 238,429 | -0.22(-5.79%) |
Jul 29, 2020 | 3.580 | 3.830 | 3.550 | 3.800 | 210,160 | +0.25(+7.04%) |
Jul 28, 2020 | 3.440 | 3.620 | 3.420 | 3.550 | 257,941 | +0.05(+1.43%) |
Jul 27, 2020 | 3.470 | 3.540 | 3.350 | 3.500 | 168,049 | +0.00(+0.00%) |
Jul 24, 2020 | 3.540 | 3.690 | 3.500 | 3.500 | 181,000 | -0.08(-2.23%) |
Jul 23, 2020 | 3.580 | 3.620 | 3.440 | 3.580 | 175,886 | +0.00(+0.00%) |
Jul 22, 2020 | 3.580 | 3.750 | 3.500 | 3.580 | 178,984 | +0.01(+0.28%) |
Jul 21, 2020 | 3.500 | 3.650 | 3.390 | 3.570 | 236,646 | +0.24(+7.21%) |
Jul 20, 2020 | 3.570 | 3.590 | 3.260 | 3.330 | 363,765 | -0.27(-7.50%) |
Jul 17, 2020 | 3.760 | 3.840 | 3.600 | 3.600 | 151,400 | -0.15(-4.00%) |
Jul 16, 2020 | 3.740 | 3.790 | 3.630 | 3.750 | 203,689 | -0.01(-0.27%) |
Jul 15, 2020 | 3.510 | 3.837 | 3.490 | 3.760 | 510,400 | +0.36(+10.59%) |
Jul 14, 2020 | 3.450 | 3.500 | 3.310 | 3.400 | 214,288 | -0.04(-1.16%) |
Jul 13, 2020 | 3.560 | 3.578 | 3.330 | 3.440 | 295,128 | -0.04(-1.15%) |
Jul 10, 2020 | 3.180 | 3.570 | 3.150 | 3.480 | 316,900 | +0.31(+9.78%) |
Jul 09, 2020 | 3.390 | 3.430 | 3.150 | 3.170 | 401,606 | -0.23(-6.76%) |
Jul 08, 2020 | 3.390 | 3.450 | 3.300 | 3.400 | 551,184 | +0.00(+0.00%) |
Jul 07, 2020 | 3.530 | 3.530 | 3.350 | 3.400 | 485,592 | -0.09(-2.58%) |
Jul 06, 2020 | 3.640 | 3.690 | 3.430 | 3.490 | 324,155 | -0.06(-1.69%) |
Jul 02, 2020 | 3.730 | 3.830 | 3.520 | 3.550 | 169,000 | -0.08(-2.20%) |
Jul 01, 2020 | 4.060 | 4.190 | 3.590 | 3.630 | 346,054 | -0.32(-8.10%) |
Jun 30, 2020 | 3.860 | 4.020 | 3.790 | 3.950 | 414,271 | +0.15(+3.95%) |
Jun 29, 2020 | 3.510 | 3.880 | 3.510 | 3.800 | 478,086 | +0.33(+9.51%) |
Jun 26, 2020 | 3.750 | 3.775 | 3.450 | 3.470 | 643,400 | -0.31(-8.20%) |
Jun 25, 2020 | 3.930 | 3.940 | 3.680 | 3.780 | 554,891 | -0.17(-4.30%) |
Jun 24, 2020 | 4.310 | 4.340 | 3.950 | 3.950 | 419,922 | -0.37(-8.56%) |
Jun 23, 2020 | 4.420 | 4.470 | 4.230 | 4.320 | 365,899 | +0.02(+0.47%) |
Jun 22, 2020 | 4.500 | 4.500 | 4.170 | 4.300 | 394,611 | -0.15(-3.37%) |
Jun 19, 2020 | 4.590 | 4.670 | 4.450 | 4.450 | 431,400 | -0.08(-1.77%) |
Jun 18, 2020 | 4.610 | 4.890 | 4.530 | 4.530 | 353,948 | -0.26(-5.43%) |
Jun 17, 2020 | 4.890 | 4.910 | 4.640 | 4.790 | 402,166 | -0.15(-3.04%) |
Jun 16, 2020 | 5.400 | 5.530 | 4.830 | 4.940 | 417,181 | +0.03(+0.61%) |
Jun 15, 2020 | 4.630 | 4.990 | 4.420 | 4.910 | 321,740 | +0.11(+2.29%) |
Jun 12, 2020 | 4.910 | 5.000 | 4.545 | 4.800 | 331,800 | +0.34(+7.62%) |
Jun 11, 2020 | 4.600 | 5.000 | 4.450 | 4.460 | 443,529 | -0.59(-11.68%) |
Jun 10, 2020 | 5.500 | 5.600 | 5.005 | 5.050 | 224,578 | -0.41(-7.51%) |
Jun 09, 2020 | 5.720 | 5.750 | 5.245 | 5.460 | 322,386 | -0.41(-6.98%) |
Jun 08, 2020 | 5.910 | 6.340 | 5.770 | 5.870 | 472,831 | +0.33(+5.96%) |
Jun 05, 2020 | 5.240 | 5.690 | 5.240 | 5.540 | 371,900 | +0.63(+12.83%) |
Jun 04, 2020 | 4.550 | 5.000 | 4.460 | 4.910 | 349,250 | +0.34(+7.44%) |
Jun 03, 2020 | 4.500 | 4.790 | 4.450 | 4.570 | 352,843 | +0.15(+3.39%) |
Jun 02, 2020 | 4.430 | 4.610 | 4.410 | 4.420 | 359,175 | +0.05(+1.14%) |
Jun 01, 2020 | 4.110 | 4.500 | 4.100 | 4.370 | 288,613 | +0.33(+8.17%) |
May 29, 2020 | 4.450 | 4.450 | 3.980 | 4.040 | 676,700 | -0.35(-7.97%) |
May 28, 2020 | 4.990 | 4.990 | 4.360 | 4.390 | 370,086 | -0.44(-9.11%) |
May 27, 2020 | 4.590 | 4.940 | 4.520 | 4.830 | 275,199 | +0.43(+9.77%) |
May 26, 2020 | 4.200 | 4.610 | 4.200 | 4.400 | 263,042 | +0.25(+6.02%) |
May 22, 2020 | 4.480 | 4.480 | 3.920 | 4.150 | 329,100 | -0.24(-5.47%) |
May 21, 2020 | 4.000 | 4.430 | 3.870 | 4.390 | 400,832 | +0.46(+11.70%) |
May 20, 2020 | 3.850 | 4.070 | 3.750 | 3.930 | 337,782 | +0.25(+6.79%) |
May 19, 2020 | 3.770 | 4.210 | 3.630 | 3.680 | 488,470 | -0.14(-3.66%) |
May 18, 2020 | 3.680 | 4.100 | 3.670 | 3.820 | 354,665 | +0.23(+6.41%) |
May 15, 2020 | 3.500 | 3.710 | 3.420 | 3.590 | 222,500 | +0.15(+4.36%) |
May 14, 2020 | 3.500 | 3.630 | 3.200 | 3.440 | 252,257 | +0.02(+0.58%) |
May 13, 2020 | 3.700 | 3.780 | 3.300 | 3.420 | 326,516 | -0.27(-7.32%) |
May 12, 2020 | 4.110 | 4.150 | 3.680 | 3.690 | 402,010 | -0.57(-13.38%) |
May 11, 2020 | 4.380 | 4.380 | 3.980 | 4.260 | 185,507 | -0.18(-4.05%) |
May 08, 2020 | 4.040 | 4.470 | 4.040 | 4.440 | 268,000 | +0.51(+12.98%) |
May 07, 2020 | 3.870 | 4.160 | 3.860 | 3.930 | 175,434 | +0.16(+4.24%) |
May 06, 2020 | 4.030 | 4.120 | 3.755 | 3.770 | 215,779 | -0.19(-4.80%) |
May 05, 2020 | 4.400 | 4.450 | 3.940 | 3.960 | 242,658 | -0.28(-6.60%) |
May 04, 2020 | 4.200 | 4.370 | 4.030 | 4.240 | 345,031 | -0.18(-4.07%) |