Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.070 | 4.140 | 3.910 | 4.000 | 129,900 | -0.02(-0.50%) |
Jul 30, 2020 | 3.640 | 4.130 | 3.640 | 4.020 | 325,100 | +0.29(+7.77%) |
Jul 29, 2020 | 3.660 | 3.770 | 3.650 | 3.730 | 88,745 | +0.09(+2.47%) |
Jul 28, 2020 | 3.700 | 3.729 | 3.610 | 3.640 | 43,516 | -0.07(-1.89%) |
Jul 27, 2020 | 3.700 | 3.740 | 3.660 | 3.710 | 74,191 | +0.04(+1.09%) |
Jul 24, 2020 | 3.620 | 3.710 | 3.560 | 3.670 | 52,900 | +0.01(+0.27%) |
Jul 23, 2020 | 3.680 | 3.760 | 3.620 | 3.660 | 110,814 | +0.00(+0.00%) |
Jul 22, 2020 | 3.600 | 3.710 | 3.580 | 3.660 | 57,273 | +0.00(+0.00%) |
Jul 21, 2020 | 3.750 | 3.760 | 3.650 | 3.660 | 35,057 | -0.06(-1.61%) |
Jul 20, 2020 | 3.680 | 3.750 | 3.640 | 3.720 | 58,447 | +0.05(+1.36%) |
Jul 17, 2020 | 3.450 | 3.695 | 3.450 | 3.670 | 122,600 | +0.16(+4.56%) |
Jul 16, 2020 | 3.290 | 3.840 | 3.290 | 3.510 | 509,406 | +0.01(+0.29%) |
Jul 15, 2020 | 3.480 | 3.540 | 3.380 | 3.500 | 61,784 | +0.06(+1.74%) |
Jul 14, 2020 | 3.490 | 3.590 | 3.420 | 3.440 | 115,004 | -0.04(-1.15%) |
Jul 13, 2020 | 3.580 | 3.700 | 3.450 | 3.480 | 124,741 | -0.10(-2.79%) |
Jul 10, 2020 | 3.520 | 3.595 | 3.510 | 3.580 | 26,200 | +0.02(+0.56%) |
Jul 09, 2020 | 3.630 | 3.660 | 3.530 | 3.560 | 56,265 | -0.07(-1.93%) |
Jul 08, 2020 | 3.610 | 3.660 | 3.560 | 3.630 | 52,837 | +0.05(+1.40%) |
Jul 07, 2020 | 3.700 | 3.720 | 3.550 | 3.580 | 59,731 | -0.14(-3.76%) |
Jul 06, 2020 | 3.770 | 3.790 | 3.700 | 3.720 | 99,128 | +0.00(+0.00%) |
Jul 02, 2020 | 3.780 | 3.790 | 3.689 | 3.720 | 98,800 | -0.02(-0.53%) |
Jul 01, 2020 | 3.720 | 3.770 | 3.640 | 3.740 | 66,103 | +0.03(+0.81%) |
Jun 30, 2020 | 3.640 | 3.740 | 3.620 | 3.710 | 77,123 | +0.07(+1.92%) |
Jun 29, 2020 | 3.500 | 3.680 | 3.490 | 3.640 | 143,163 | +0.15(+4.30%) |
Jun 26, 2020 | 3.500 | 3.500 | 3.370 | 3.490 | 99,600 | +0.00(+0.00%) |
Jun 25, 2020 | 3.340 | 3.520 | 3.340 | 3.490 | 119,435 | +0.17(+5.12%) |
Jun 24, 2020 | 3.340 | 3.468 | 3.160 | 3.320 | 342,510 | -0.04(-1.19%) |
Jun 23, 2020 | 3.480 | 3.562 | 3.290 | 3.360 | 140,430 | -0.09(-2.61%) |
Jun 22, 2020 | 3.520 | 3.620 | 3.450 | 3.450 | 89,071 | -0.07(-1.99%) |
Jun 19, 2020 | 3.640 | 3.670 | 3.470 | 3.520 | 96,600 | -0.07(-1.95%) |
Jun 18, 2020 | 3.500 | 3.670 | 3.440 | 3.590 | 91,450 | +0.09(+2.57%) |
Jun 17, 2020 | 3.450 | 3.600 | 3.450 | 3.500 | 90,443 | +0.01(+0.29%) |
Jun 16, 2020 | 3.610 | 3.610 | 3.470 | 3.490 | 84,718 | +0.00(+0.00%) |
Jun 15, 2020 | 3.390 | 3.550 | 3.360 | 3.490 | 92,936 | +0.01(+0.29%) |
Jun 12, 2020 | 3.550 | 3.652 | 3.330 | 3.480 | 117,200 | +0.00(+0.00%) |
Jun 11, 2020 | 3.560 | 3.720 | 3.450 | 3.480 | 122,512 | -0.25(-6.70%) |
Jun 10, 2020 | 3.820 | 3.850 | 3.414 | 3.730 | 196,798 | -0.07(-1.84%) |
Jun 09, 2020 | 3.760 | 3.810 | 3.690 | 3.800 | 58,885 | +0.00(+0.00%) |
Jun 08, 2020 | 3.750 | 3.880 | 3.720 | 3.800 | 201,264 | +0.06(+1.60%) |
Jun 05, 2020 | 3.680 | 3.750 | 3.570 | 3.740 | 183,400 | +0.06(+1.63%) |
Jun 04, 2020 | 3.840 | 3.850 | 3.520 | 3.680 | 125,898 | -0.14(-3.66%) |
Jun 03, 2020 | 3.710 | 3.950 | 3.710 | 3.820 | 256,918 | +0.12(+3.24%) |
Jun 02, 2020 | 3.680 | 3.780 | 3.600 | 3.700 | 93,123 | +0.06(+1.65%) |
Jun 01, 2020 | 3.630 | 3.940 | 3.590 | 3.640 | 228,515 | +0.03(+0.83%) |
May 29, 2020 | 3.630 | 3.690 | 3.590 | 3.610 | 77,200 | -0.03(-0.82%) |
May 28, 2020 | 3.760 | 3.820 | 3.620 | 3.640 | 146,019 | -0.13(-3.45%) |
May 27, 2020 | 3.850 | 3.860 | 3.600 | 3.770 | 195,774 | -0.05(-1.25%) |
May 26, 2020 | 3.600 | 3.930 | 3.550 | 3.818 | 280,638 | +0.25(+6.94%) |
May 22, 2020 | 3.560 | 3.660 | 3.457 | 3.570 | 170,000 | +0.03(+0.85%) |
May 21, 2020 | 3.400 | 3.570 | 3.230 | 3.540 | 446,369 | +0.16(+4.73%) |
May 20, 2020 | 3.360 | 3.430 | 3.260 | 3.380 | 126,327 | +0.03(+0.90%) |
May 19, 2020 | 3.320 | 3.390 | 3.220 | 3.350 | 140,110 | -0.04(-1.18%) |
May 18, 2020 | 3.300 | 3.460 | 3.210 | 3.390 | 369,123 | +0.10(+3.04%) |
May 15, 2020 | 3.080 | 3.470 | 3.040 | 3.290 | 803,500 | +0.30(+10.03%) |
May 14, 2020 | 2.800 | 3.000 | 2.750 | 2.990 | 131,318 | +0.23(+8.33%) |
May 13, 2020 | 2.810 | 2.810 | 2.640 | 2.760 | 198,727 | -0.06(-2.13%) |
May 12, 2020 | 2.940 | 2.960 | 2.800 | 2.820 | 157,650 | -0.08(-2.76%) |
May 11, 2020 | 3.040 | 3.060 | 2.900 | 2.900 | 128,800 | -0.09(-3.01%) |
May 08, 2020 | 2.870 | 3.090 | 2.870 | 2.990 | 143,300 | +0.13(+4.55%) |
May 07, 2020 | 2.910 | 2.960 | 2.780 | 2.860 | 107,274 | +0.01(+0.35%) |
May 06, 2020 | 3.040 | 3.045 | 2.820 | 2.850 | 169,269 | -0.13(-4.36%) |
May 05, 2020 | 3.200 | 3.200 | 2.960 | 2.980 | 142,736 | -0.11(-3.56%) |
May 04, 2020 | 3.250 | 3.250 | 3.040 | 3.090 | 106,629 | -0.07(-2.22%) |