Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.700 | 3.725 | 3.430 | 3.510 | 329,400 | -0.13(-3.57%) |
Jul 30, 2020 | 3.620 | 3.770 | 3.500 | 3.640 | 2,201,812 | +0.02(+0.55%) |
Jul 29, 2020 | 4.040 | 4.060 | 3.610 | 3.620 | 586,902 | -0.40(-9.95%) |
Jul 28, 2020 | 4.030 | 4.100 | 3.950 | 4.020 | 197,383 | -0.03(-0.74%) |
Jul 27, 2020 | 4.110 | 4.180 | 3.930 | 4.050 | 142,591 | -0.05(-1.22%) |
Jul 24, 2020 | 3.950 | 4.180 | 3.890 | 4.100 | 183,500 | +0.08(+1.99%) |
Jul 23, 2020 | 4.200 | 4.320 | 3.960 | 4.020 | 269,655 | -0.16(-3.83%) |
Jul 22, 2020 | 3.970 | 4.390 | 3.950 | 4.180 | 316,718 | +0.24(+6.09%) |
Jul 21, 2020 | 4.200 | 4.200 | 3.850 | 3.940 | 414,527 | -0.22(-5.29%) |
Jul 20, 2020 | 4.140 | 4.260 | 4.130 | 4.160 | 148,645 | +0.04(+0.97%) |
Jul 17, 2020 | 4.300 | 4.350 | 4.070 | 4.120 | 182,300 | -0.18(-4.19%) |
Jul 16, 2020 | 4.200 | 4.360 | 4.050 | 4.300 | 463,928 | +0.03(+0.70%) |
Jul 15, 2020 | 4.190 | 4.290 | 4.170 | 4.270 | 488,920 | +0.26(+6.48%) |
Jul 14, 2020 | 3.890 | 4.010 | 3.850 | 4.010 | 205,515 | +0.12(+3.08%) |
Jul 13, 2020 | 4.250 | 4.290 | 3.840 | 3.890 | 624,629 | -0.31(-7.38%) |
Jul 10, 2020 | 3.780 | 4.320 | 3.780 | 4.200 | 877,000 | +0.35(+9.09%) |
Jul 09, 2020 | 3.680 | 4.130 | 3.670 | 3.850 | 3,900,896 | +0.29(+8.15%) |
Jul 08, 2020 | 3.520 | 3.610 | 3.270 | 3.560 | 291,432 | +0.00(+0.00%) |
Jul 07, 2020 | 3.720 | 3.800 | 3.400 | 3.560 | 1,541,284 | +0.38(+11.95%) |
Jul 06, 2020 | 3.170 | 3.260 | 2.980 | 3.180 | 1,064,006 | +0.02(+0.63%) |
Jul 02, 2020 | 3.420 | 3.420 | 2.940 | 3.160 | 412,400 | -0.25(-7.33%) |
Jul 01, 2020 | 3.610 | 3.640 | 3.370 | 3.410 | 272,634 | -0.21(-5.80%) |
Jun 30, 2020 | 3.840 | 3.870 | 3.450 | 3.620 | 191,198 | -0.22(-5.73%) |
Jun 29, 2020 | 3.860 | 3.910 | 3.720 | 3.840 | 191,027 | +0.00(+0.00%) |
Jun 26, 2020 | 3.740 | 3.860 | 3.610 | 3.840 | 184,800 | +0.09(+2.40%) |
Jun 25, 2020 | 3.750 | 3.824 | 3.610 | 3.750 | 215,922 | +0.03(+0.81%) |
Jun 24, 2020 | 3.530 | 3.720 | 3.390 | 3.720 | 305,574 | +0.16(+4.49%) |
Jun 23, 2020 | 3.270 | 3.570 | 3.270 | 3.560 | 570,669 | +0.19(+5.64%) |
Jun 22, 2020 | 3.440 | 3.480 | 3.290 | 3.370 | 127,099 | -0.06(-1.75%) |
Jun 19, 2020 | 3.300 | 3.450 | 3.250 | 3.430 | 215,400 | +0.15(+4.57%) |
Jun 18, 2020 | 3.240 | 3.290 | 3.130 | 3.280 | 159,940 | +0.04(+1.23%) |
Jun 17, 2020 | 3.220 | 3.300 | 3.160 | 3.240 | 124,917 | +0.03(+0.93%) |
Jun 16, 2020 | 3.090 | 3.250 | 3.030 | 3.210 | 226,921 | +0.29(+9.93%) |
Jun 15, 2020 | 2.850 | 2.990 | 2.810 | 2.920 | 65,833 | +0.02(+0.69%) |
Jun 12, 2020 | 3.050 | 3.130 | 2.830 | 2.900 | 116,100 | -0.10(-3.33%) |
Jun 11, 2020 | 3.020 | 3.200 | 2.850 | 3.000 | 142,584 | -0.30(-9.09%) |
Jun 10, 2020 | 3.080 | 3.320 | 2.930 | 3.300 | 243,570 | +0.19(+6.11%) |
Jun 09, 2020 | 3.070 | 3.230 | 3.050 | 3.110 | 95,323 | -0.03(-0.96%) |
Jun 08, 2020 | 3.030 | 3.160 | 2.950 | 3.140 | 134,643 | +0.19(+6.44%) |
Jun 05, 2020 | 2.980 | 3.090 | 2.866 | 2.950 | 101,000 | +0.00(+0.00%) |
Jun 04, 2020 | 2.710 | 3.060 | 2.690 | 2.950 | 317,914 | +0.23(+8.46%) |
Jun 03, 2020 | 2.730 | 2.790 | 2.650 | 2.720 | 57,001 | -0.04(-1.45%) |
Jun 02, 2020 | 2.730 | 2.880 | 2.690 | 2.760 | 96,406 | +0.08(+2.99%) |
Jun 01, 2020 | 2.700 | 2.810 | 2.530 | 2.680 | 211,264 | +0.12(+4.69%) |
May 29, 2020 | 2.630 | 2.890 | 2.530 | 2.560 | 95,100 | -0.05(-1.92%) |
May 28, 2020 | 2.530 | 2.630 | 2.480 | 2.610 | 106,491 | +0.05(+2.15%) |
May 27, 2020 | 2.470 | 2.555 | 2.360 | 2.555 | 71,524 | +0.10(+3.86%) |
May 26, 2020 | 2.510 | 2.570 | 2.430 | 2.460 | 67,044 | -0.01(-0.40%) |
May 22, 2020 | 2.490 | 2.500 | 2.360 | 2.470 | 33,400 | +0.03(+1.23%) |
May 21, 2020 | 2.550 | 2.550 | 2.430 | 2.440 | 57,591 | -0.08(-3.17%) |
May 20, 2020 | 2.500 | 2.565 | 2.315 | 2.520 | 104,151 | +0.06(+2.44%) |
May 19, 2020 | 2.490 | 2.560 | 2.420 | 2.460 | 38,612 | -0.01(-0.40%) |
May 18, 2020 | 2.490 | 2.590 | 2.410 | 2.470 | 78,378 | +0.05(+2.07%) |
May 15, 2020 | 2.340 | 2.450 | 2.290 | 2.420 | 29,000 | +0.07(+2.98%) |
May 14, 2020 | 2.390 | 2.390 | 2.280 | 2.350 | 31,686 | -0.05(-2.08%) |
May 13, 2020 | 2.480 | 2.530 | 2.250 | 2.400 | 106,579 | -0.03(-1.23%) |
May 12, 2020 | 2.450 | 2.640 | 2.430 | 2.430 | 153,425 | -0.02(-0.82%) |
May 11, 2020 | 2.470 | 2.520 | 2.415 | 2.450 | 75,680 | +0.01(+0.41%) |
May 08, 2020 | 2.450 | 2.480 | 2.410 | 2.440 | 30,100 | +0.04(+1.67%) |
May 07, 2020 | 2.420 | 2.493 | 2.357 | 2.400 | 38,736 | +0.01(+0.42%) |
May 06, 2020 | 2.330 | 2.440 | 2.330 | 2.390 | 20,552 | +0.01(+0.21%) |
May 05, 2020 | 2.400 | 2.490 | 2.370 | 2.385 | 33,537 | -0.05(-1.85%) |
May 04, 2020 | 2.390 | 2.430 | 2.200 | 2.430 | 56,450 | +0.03(+1.25%) |