Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.655 | 3.702 | 3.515 | 3.631 | 7,008,840 | -0.07(-1.90%) |
Jul 30, 2020 | 3.720 | 3.795 | 3.617 | 3.702 | 6,167,742 | -0.11(-2.95%) |
Jul 29, 2020 | 3.777 | 3.880 | 3.645 | 3.814 | 8,631,285 | +0.06(+1.50%) |
Jul 28, 2020 | 3.842 | 4.006 | 3.702 | 3.758 | 12,502,627 | -0.14(-3.61%) |
Jul 27, 2020 | 3.720 | 3.898 | 3.580 | 3.898 | 5,597,311 | +0.22(+5.99%) |
Jul 24, 2020 | 3.720 | 3.786 | 3.598 | 3.678 | 5,825,725 | -0.01(-0.38%) |
Jul 23, 2020 | 3.505 | 3.908 | 3.467 | 3.692 | 10,556,864 | +0.26(+7.50%) |
Jul 22, 2020 | 3.458 | 3.552 | 3.336 | 3.434 | 5,491,557 | -0.16(-4.56%) |
Jul 21, 2020 | 3.242 | 3.739 | 3.242 | 3.598 | 5,978,606 | +0.41(+12.94%) |
Jul 20, 2020 | 3.130 | 3.317 | 3.041 | 3.186 | 3,468,587 | +0.07(+2.41%) |
Jul 17, 2020 | 3.299 | 3.308 | 3.102 | 3.111 | 2,473,583 | -0.17(-5.14%) |
Jul 16, 2020 | 3.233 | 3.392 | 3.111 | 3.280 | 4,239,059 | -0.15(-4.37%) |
Jul 15, 2020 | 3.402 | 3.570 | 3.252 | 3.430 | 5,304,524 | +0.12(+3.68%) |
Jul 14, 2020 | 3.046 | 3.336 | 2.989 | 3.308 | 4,222,649 | +0.25(+8.28%) |
Jul 13, 2020 | 3.214 | 3.252 | 3.008 | 3.055 | 5,547,408 | -0.12(-3.84%) |
Jul 10, 2020 | 3.046 | 3.233 | 2.961 | 3.177 | 5,624,466 | +0.07(+2.11%) |
Jul 09, 2020 | 3.270 | 3.308 | 3.046 | 3.111 | 7,708,171 | -0.20(-5.95%) |
Jul 08, 2020 | 3.121 | 3.345 | 3.036 | 3.308 | 5,799,530 | +0.17(+5.37%) |
Jul 07, 2020 | 3.224 | 3.317 | 3.121 | 3.139 | 5,087,242 | -0.14(-4.29%) |
Jul 06, 2020 | 3.252 | 3.336 | 3.121 | 3.280 | 11,320,394 | +0.13(+4.17%) |
Jul 02, 2020 | 3.130 | 3.214 | 3.008 | 3.149 | 5,940,867 | +0.10(+3.23%) |
Jul 01, 2020 | 3.299 | 3.423 | 3.008 | 3.050 | 6,157,128 | -0.20(-6.20%) |
Jun 30, 2020 | 3.196 | 3.280 | 3.074 | 3.252 | 7,479,935 | +0.01(+0.29%) |
Jun 29, 2020 | 3.345 | 3.458 | 3.149 | 3.242 | 8,249,386 | -0.10(-3.08%) |
Jun 26, 2020 | 3.608 | 3.608 | 3.261 | 3.345 | 23,585,368 | -0.29(-7.99%) |
Jun 25, 2020 | 3.420 | 3.702 | 3.327 | 3.636 | 5,718,111 | +0.18(+5.15%) |
Jun 24, 2020 | 3.861 | 3.917 | 3.449 | 3.458 | 5,838,731 | -0.49(-12.35%) |
Jun 23, 2020 | 4.273 | 4.283 | 3.898 | 3.945 | 5,824,878 | -0.09(-2.32%) |
Jun 22, 2020 | 4.058 | 4.086 | 3.851 | 4.039 | 7,822,308 | -0.03(-0.69%) |
Jun 19, 2020 | 4.395 | 4.428 | 4.011 | 4.067 | 8,837,030 | -0.17(-3.98%) |
Jun 18, 2020 | 4.039 | 4.381 | 3.941 | 4.236 | 8,112,329 | +0.14(+3.43%) |
Jun 17, 2020 | 4.526 | 4.526 | 4.048 | 4.095 | 6,323,481 | -0.40(-8.96%) |
Jun 16, 2020 | 4.732 | 4.760 | 4.217 | 4.498 | 8,129,434 | +0.22(+5.03%) |
Jun 15, 2020 | 3.842 | 4.512 | 3.720 | 4.283 | 5,370,725 | +0.10(+2.47%) |
Jun 12, 2020 | 4.339 | 4.507 | 3.959 | 4.179 | 8,929,656 | +0.28(+7.21%) |
Jun 11, 2020 | 4.311 | 4.648 | 3.889 | 3.898 | 6,386,934 | -0.94(-19.38%) |
Jun 10, 2020 | 5.079 | 5.267 | 4.760 | 4.835 | 6,906,878 | -0.32(-6.18%) |
Jun 09, 2020 | 5.388 | 5.491 | 5.051 | 5.154 | 8,120,412 | -0.62(-10.71%) |
Jun 08, 2020 | 5.819 | 5.932 | 5.557 | 5.773 | 8,722,797 | +0.35(+6.39%) |
Jun 05, 2020 | 5.126 | 5.754 | 5.107 | 5.426 | 13,259,813 | +0.58(+11.99%) |
Jun 04, 2020 | 4.086 | 4.882 | 4.039 | 4.845 | 13,581,206 | +0.68(+16.44%) |
Jun 03, 2020 | 4.030 | 4.189 | 3.758 | 4.161 | 13,368,795 | +0.25(+6.47%) |
Jun 02, 2020 | 3.656 | 3.982 | 3.572 | 3.908 | 9,943,454 | +0.36(+10.26%) |
Jun 01, 2020 | 3.563 | 3.637 | 3.479 | 3.544 | 9,487,703 | +0.10(+2.98%) |
May 29, 2020 | 3.945 | 4.029 | 3.441 | 3.441 | 41,300,228 | -0.55(-13.79%) |
May 28, 2020 | 3.870 | 4.169 | 3.796 | 3.992 | 9,735,419 | +0.10(+2.64%) |
May 27, 2020 | 3.833 | 3.973 | 3.786 | 3.889 | 11,808,476 | +0.27(+7.47%) |
May 26, 2020 | 3.497 | 3.712 | 3.385 | 3.619 | 4,607,853 | +0.31(+9.30%) |
May 22, 2020 | 3.553 | 3.581 | 3.227 | 3.311 | 7,554,127 | -0.32(-8.74%) |
May 21, 2020 | 3.647 | 3.675 | 3.441 | 3.628 | 11,640,026 | +0.01(+0.26%) |
May 20, 2020 | 3.451 | 3.703 | 3.404 | 3.619 | 5,527,352 | +0.28(+8.38%) |
May 19, 2020 | 3.535 | 3.581 | 3.339 | 3.339 | 4,577,636 | -0.20(-5.54%) |
May 18, 2020 | 3.320 | 3.628 | 3.236 | 3.535 | 6,659,206 | +0.48(+15.90%) |
May 15, 2020 | 2.966 | 3.255 | 2.882 | 3.050 | 12,936,223 | +0.07(+2.51%) |
May 14, 2020 | 2.807 | 3.180 | 2.714 | 2.975 | 5,917,020 | +0.04(+1.27%) |
May 13, 2020 | 3.115 | 3.124 | 2.686 | 2.938 | 8,557,854 | -0.23(-7.35%) |
May 12, 2020 | 3.190 | 3.348 | 3.082 | 3.171 | 7,814,083 | +0.05(+1.49%) |
May 11, 2020 | 3.031 | 3.180 | 2.919 | 3.124 | 5,186,685 | -0.01(-0.30%) |
May 08, 2020 | 2.798 | 3.148 | 2.798 | 3.134 | 5,561,374 | +0.40(+14.68%) |
May 07, 2020 | 2.733 | 2.863 | 2.649 | 2.733 | 4,312,990 | +0.08(+3.17%) |
May 06, 2020 | 2.807 | 2.854 | 2.630 | 2.649 | 4,712,541 | -0.16(-5.65%) |
May 05, 2020 | 3.283 | 3.292 | 2.798 | 2.807 | 6,841,855 | -0.18(-5.94%) |
May 04, 2020 | 2.863 | 3.012 | 2.770 | 2.984 | 4,972,723 | -0.06(-1.84%) |