Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.020 | 4.040 | 3.890 | 3.960 | 227,500 | -0.08(-1.98%) |
Jul 30, 2020 | 4.050 | 4.100 | 3.980 | 4.040 | 193,110 | -0.05(-1.22%) |
Jul 29, 2020 | 4.120 | 4.250 | 3.990 | 4.090 | 199,984 | +0.00(+0.00%) |
Jul 28, 2020 | 4.030 | 4.185 | 4.030 | 4.090 | 240,334 | +0.05(+1.24%) |
Jul 27, 2020 | 4.010 | 4.120 | 3.980 | 4.040 | 176,268 | -0.03(-0.74%) |
Jul 24, 2020 | 3.980 | 4.125 | 3.980 | 4.070 | 143,600 | +0.05(+1.24%) |
Jul 23, 2020 | 4.080 | 4.320 | 3.960 | 4.020 | 434,263 | -0.07(-1.71%) |
Jul 22, 2020 | 4.070 | 4.130 | 4.040 | 4.090 | 173,863 | -0.01(-0.24%) |
Jul 21, 2020 | 4.200 | 4.460 | 4.040 | 4.100 | 729,636 | -0.15(-3.53%) |
Jul 20, 2020 | 4.010 | 4.290 | 3.990 | 4.250 | 399,243 | +0.25(+6.12%) |
Jul 17, 2020 | 4.080 | 4.080 | 3.900 | 4.005 | 249,700 | -0.08(-2.08%) |
Jul 16, 2020 | 4.090 | 4.170 | 4.040 | 4.090 | 222,654 | -0.02(-0.49%) |
Jul 15, 2020 | 3.950 | 4.150 | 3.896 | 4.110 | 272,791 | +0.22(+5.66%) |
Jul 14, 2020 | 3.850 | 3.940 | 3.780 | 3.890 | 164,077 | +0.10(+2.64%) |
Jul 13, 2020 | 3.830 | 4.010 | 3.780 | 3.790 | 438,211 | -0.03(-0.79%) |
Jul 10, 2020 | 3.860 | 3.930 | 3.750 | 3.820 | 201,800 | -0.03(-0.78%) |
Jul 09, 2020 | 3.890 | 3.980 | 3.840 | 3.850 | 288,649 | -0.04(-1.03%) |
Jul 08, 2020 | 3.840 | 3.920 | 3.760 | 3.890 | 259,707 | +0.04(+1.04%) |
Jul 07, 2020 | 4.000 | 4.000 | 3.790 | 3.850 | 314,453 | -0.15(-3.75%) |
Jul 06, 2020 | 4.160 | 4.250 | 3.950 | 4.000 | 318,226 | -0.13(-3.15%) |
Jul 02, 2020 | 4.120 | 4.335 | 4.070 | 4.130 | 1,442,700 | +0.08(+1.98%) |
Jul 01, 2020 | 4.070 | 4.140 | 4.040 | 4.050 | 280,757 | -0.04(-0.98%) |
Jun 30, 2020 | 4.050 | 4.200 | 4.000 | 4.090 | 252,936 | +0.03(+0.74%) |
Jun 29, 2020 | 4.100 | 4.170 | 4.010 | 4.060 | 271,359 | -0.02(-0.49%) |
Jun 26, 2020 | 3.890 | 4.250 | 3.760 | 4.080 | 858,100 | +0.20(+5.15%) |
Jun 25, 2020 | 3.940 | 3.990 | 3.840 | 3.880 | 293,330 | -0.07(-1.77%) |
Jun 24, 2020 | 3.950 | 3.980 | 3.820 | 3.950 | 355,229 | -0.03(-0.75%) |
Jun 23, 2020 | 3.990 | 4.100 | 3.940 | 3.980 | 381,133 | +0.06(+1.53%) |
Jun 22, 2020 | 3.880 | 3.920 | 3.780 | 3.920 | 263,597 | +0.03(+0.77%) |
Jun 19, 2020 | 3.790 | 3.990 | 3.780 | 3.890 | 580,200 | +0.02(+0.52%) |
Jun 18, 2020 | 3.790 | 3.940 | 3.780 | 3.870 | 420,955 | +0.02(+0.52%) |
Jun 17, 2020 | 4.000 | 4.030 | 3.840 | 3.850 | 404,024 | -0.12(-3.02%) |
Jun 16, 2020 | 4.000 | 4.050 | 3.830 | 3.970 | 604,969 | -0.03(-0.75%) |
Jun 15, 2020 | 3.940 | 4.100 | 3.810 | 4.000 | 558,164 | -0.01(-0.25%) |
Jun 12, 2020 | 4.070 | 4.130 | 3.970 | 4.010 | 923,600 | +0.03(+0.75%) |
Jun 11, 2020 | 3.770 | 3.980 | 3.730 | 3.980 | 854,074 | -0.01(-0.25%) |
Jun 10, 2020 | 3.730 | 4.300 | 3.710 | 3.990 | 1,707,084 | +0.26(+6.97%) |
Jun 09, 2020 | 3.850 | 3.950 | 3.640 | 3.730 | 982,877 | -0.14(-3.49%) |
Jun 08, 2020 | 3.800 | 3.900 | 3.700 | 3.865 | 1,236,199 | +0.15(+3.90%) |
Jun 05, 2020 | 3.700 | 3.800 | 3.080 | 3.720 | 4,023,800 | +0.53(+16.61%) |
Jun 04, 2020 | 2.910 | 3.220 | 2.830 | 3.190 | 936,021 | +0.22(+7.41%) |
Jun 03, 2020 | 2.520 | 3.360 | 2.520 | 2.970 | 2,829,050 | +0.47(+18.80%) |
Jun 02, 2020 | 2.580 | 2.590 | 2.490 | 2.500 | 81,681 | -0.05(-1.96%) |
Jun 01, 2020 | 2.590 | 2.640 | 2.550 | 2.550 | 147,015 | -0.04(-1.54%) |
May 29, 2020 | 2.560 | 2.610 | 2.490 | 2.590 | 67,400 | +0.02(+0.78%) |
May 28, 2020 | 2.600 | 2.690 | 2.550 | 2.570 | 142,585 | +0.00(+0.00%) |
May 27, 2020 | 2.630 | 2.675 | 2.530 | 2.570 | 163,082 | -0.03(-0.96%) |
May 26, 2020 | 2.680 | 2.690 | 2.590 | 2.595 | 176,139 | -0.00(-0.19%) |
May 22, 2020 | 2.590 | 2.620 | 2.370 | 2.600 | 344,000 | +0.28(+12.07%) |
May 21, 2020 | 2.320 | 2.370 | 2.300 | 2.320 | 81,982 | +0.00(+0.22%) |
May 20, 2020 | 2.280 | 2.375 | 2.250 | 2.315 | 148,973 | +0.06(+2.89%) |
May 19, 2020 | 2.300 | 2.360 | 2.240 | 2.250 | 162,724 | -0.06(-2.60%) |
May 18, 2020 | 2.270 | 2.430 | 2.270 | 2.310 | 174,971 | +0.07(+3.12%) |
May 15, 2020 | 2.290 | 2.300 | 2.225 | 2.240 | 187,900 | -0.04(-1.75%) |
May 14, 2020 | 2.290 | 2.330 | 2.260 | 2.280 | 248,609 | -0.05(-2.15%) |
May 13, 2020 | 2.430 | 2.430 | 2.300 | 2.330 | 145,487 | -0.11(-4.70%) |
May 12, 2020 | 2.530 | 2.580 | 2.430 | 2.445 | 149,440 | -0.06(-2.20%) |
May 11, 2020 | 2.450 | 2.550 | 2.440 | 2.500 | 257,561 | +0.05(+2.04%) |
May 08, 2020 | 2.430 | 2.490 | 2.360 | 2.450 | 196,300 | +0.06(+2.51%) |
May 07, 2020 | 2.410 | 2.420 | 2.340 | 2.390 | 103,751 | +0.00(+0.00%) |
May 06, 2020 | 2.400 | 2.420 | 2.370 | 2.390 | 82,597 | -0.02(-1.04%) |
May 05, 2020 | 2.470 | 2.490 | 2.400 | 2.415 | 76,637 | -0.02(-0.62%) |
May 04, 2020 | 2.440 | 2.455 | 2.390 | 2.430 | 107,448 | -0.02(-0.82%) |