Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.640 | 3.641 | 3.520 | 3.580 | 84,700 | -0.11(-2.98%) |
Jul 30, 2020 | 3.590 | 3.710 | 3.530 | 3.690 | 35,742 | +0.09(+2.50%) |
Jul 29, 2020 | 3.680 | 3.680 | 3.535 | 3.600 | 41,918 | -0.01(-0.28%) |
Jul 28, 2020 | 3.620 | 3.670 | 3.520 | 3.610 | 75,990 | +0.04(+1.12%) |
Jul 27, 2020 | 3.660 | 3.859 | 3.530 | 3.570 | 170,779 | -0.01(-0.28%) |
Jul 24, 2020 | 3.720 | 3.720 | 3.516 | 3.580 | 107,300 | -0.12(-3.24%) |
Jul 23, 2020 | 3.610 | 4.150 | 3.510 | 3.700 | 543,090 | +0.09(+2.49%) |
Jul 22, 2020 | 3.660 | 3.700 | 3.610 | 3.610 | 98,165 | -0.07(-1.90%) |
Jul 21, 2020 | 4.000 | 4.000 | 3.560 | 3.680 | 263,129 | -0.22(-5.64%) |
Jul 20, 2020 | 3.710 | 4.090 | 3.640 | 3.900 | 291,932 | +0.27(+7.44%) |
Jul 17, 2020 | 3.380 | 3.630 | 3.380 | 3.630 | 294,600 | +0.24(+7.08%) |
Jul 16, 2020 | 3.550 | 3.550 | 3.350 | 3.390 | 167,461 | -0.11(-3.14%) |
Jul 15, 2020 | 3.500 | 3.590 | 3.480 | 3.500 | 109,337 | +0.04(+1.16%) |
Jul 14, 2020 | 3.460 | 3.510 | 3.370 | 3.460 | 131,351 | -0.05(-1.42%) |
Jul 13, 2020 | 3.510 | 3.580 | 3.390 | 3.510 | 99,754 | +0.02(+0.57%) |
Jul 10, 2020 | 3.580 | 3.608 | 3.440 | 3.490 | 63,300 | -0.05(-1.41%) |
Jul 09, 2020 | 3.520 | 3.600 | 3.430 | 3.540 | 68,397 | -0.01(-0.28%) |
Jul 08, 2020 | 3.600 | 3.649 | 3.540 | 3.550 | 50,043 | -0.05(-1.39%) |
Jul 07, 2020 | 3.650 | 3.650 | 3.560 | 3.600 | 62,750 | -0.06(-1.64%) |
Jul 06, 2020 | 3.690 | 3.760 | 3.570 | 3.660 | 102,365 | -0.07(-1.88%) |
Jul 02, 2020 | 3.710 | 3.830 | 3.690 | 3.730 | 75,900 | -0.02(-0.53%) |
Jul 01, 2020 | 3.830 | 3.900 | 3.710 | 3.750 | 106,223 | -0.04(-1.06%) |
Jun 30, 2020 | 3.810 | 3.890 | 3.730 | 3.790 | 83,757 | -0.12(-3.07%) |
Jun 29, 2020 | 3.720 | 4.040 | 3.700 | 3.910 | 151,700 | +0.11(+2.89%) |
Jun 26, 2020 | 3.770 | 3.890 | 3.770 | 3.800 | 127,300 | -0.10(-2.56%) |
Jun 25, 2020 | 3.890 | 3.930 | 3.800 | 3.900 | 126,863 | +0.01(+0.26%) |
Jun 24, 2020 | 3.890 | 4.000 | 3.760 | 3.890 | 255,978 | -0.20(-4.89%) |
Jun 23, 2020 | 3.990 | 4.180 | 3.950 | 4.090 | 104,160 | +0.06(+1.49%) |
Jun 22, 2020 | 4.040 | 4.170 | 3.900 | 4.030 | 196,792 | -0.15(-3.59%) |
Jun 19, 2020 | 4.040 | 4.330 | 3.940 | 4.180 | 278,100 | +0.06(+1.46%) |
Jun 18, 2020 | 3.740 | 4.150 | 3.680 | 4.120 | 564,458 | +0.36(+9.57%) |
Jun 17, 2020 | 3.630 | 3.980 | 3.600 | 3.760 | 160,240 | +0.10(+2.73%) |
Jun 16, 2020 | 3.720 | 3.840 | 3.650 | 3.660 | 138,186 | -0.10(-2.66%) |
Jun 15, 2020 | 3.450 | 3.890 | 3.450 | 3.760 | 192,403 | +0.21(+5.92%) |
Jun 12, 2020 | 3.780 | 3.780 | 3.470 | 3.550 | 126,400 | -0.10(-2.74%) |
Jun 11, 2020 | 3.510 | 3.660 | 3.510 | 3.650 | 221,747 | -0.14(-3.69%) |
Jun 10, 2020 | 3.920 | 3.960 | 3.700 | 3.790 | 212,398 | -0.06(-1.56%) |
Jun 09, 2020 | 3.910 | 3.920 | 3.800 | 3.850 | 248,410 | +0.00(+0.00%) |
Jun 08, 2020 | 3.960 | 4.065 | 3.804 | 3.850 | 486,118 | +0.26(+7.24%) |
Jun 05, 2020 | 3.700 | 3.700 | 3.510 | 3.590 | 184,800 | -0.02(-0.55%) |
Jun 04, 2020 | 3.520 | 3.650 | 3.460 | 3.610 | 299,101 | +0.17(+4.94%) |
Jun 03, 2020 | 3.410 | 3.470 | 3.280 | 3.440 | 130,451 | +0.01(+0.29%) |
Jun 02, 2020 | 3.350 | 3.520 | 3.230 | 3.430 | 261,350 | -0.01(-0.29%) |
Jun 01, 2020 | 3.530 | 3.620 | 3.340 | 3.440 | 431,239 | +0.10(+2.99%) |
May 29, 2020 | 3.600 | 3.600 | 3.220 | 3.340 | 232,600 | -0.21(-5.92%) |
May 28, 2020 | 3.500 | 3.650 | 3.360 | 3.550 | 294,618 | +0.13(+3.80%) |
May 27, 2020 | 3.330 | 3.430 | 3.140 | 3.420 | 182,485 | +0.13(+3.95%) |
May 26, 2020 | 3.350 | 3.350 | 3.050 | 3.290 | 424,996 | +0.30(+10.03%) |
May 22, 2020 | 2.960 | 3.030 | 2.930 | 2.990 | 107,000 | +0.00(+0.00%) |
May 21, 2020 | 2.940 | 3.030 | 2.890 | 2.990 | 70,563 | +0.01(+0.34%) |
May 20, 2020 | 2.940 | 2.990 | 2.860 | 2.980 | 275,708 | +0.05(+1.71%) |
May 19, 2020 | 3.070 | 3.100 | 2.885 | 2.930 | 142,123 | -0.11(-3.62%) |
May 18, 2020 | 2.980 | 3.060 | 2.850 | 3.040 | 249,352 | +0.09(+3.05%) |
May 15, 2020 | 2.920 | 2.980 | 2.810 | 2.950 | 138,600 | -0.03(-1.01%) |
May 14, 2020 | 2.900 | 3.000 | 2.810 | 2.980 | 238,255 | -0.06(-1.97%) |
May 13, 2020 | 3.400 | 3.412 | 2.940 | 3.040 | 330,623 | -0.34(-10.06%) |
May 12, 2020 | 3.520 | 3.520 | 3.250 | 3.380 | 263,477 | +0.01(+0.30%) |
May 11, 2020 | 3.680 | 3.680 | 3.210 | 3.370 | 1,342,675 | +0.17(+5.31%) |
May 08, 2020 | 3.060 | 3.230 | 3.060 | 3.200 | 191,900 | +0.11(+3.56%) |
May 07, 2020 | 3.150 | 3.210 | 3.090 | 3.090 | 122,591 | +0.02(+0.65%) |
May 06, 2020 | 3.230 | 3.230 | 3.030 | 3.070 | 251,301 | -0.01(-0.32%) |
May 05, 2020 | 3.260 | 3.270 | 3.070 | 3.080 | 138,337 | +0.00(+0.00%) |
May 04, 2020 | 3.340 | 3.370 | 3.010 | 3.080 | 364,769 | -0.16(-4.94%) |