Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.070 | 4.080 | 3.660 | 3.850 | 342,000 | +0.02(+0.52%) |
Jul 30, 2020 | 3.890 | 3.890 | 3.780 | 3.830 | 164,943 | -0.07(-1.79%) |
Jul 29, 2020 | 3.880 | 3.940 | 3.830 | 3.900 | 127,163 | +0.06(+1.56%) |
Jul 28, 2020 | 3.870 | 3.940 | 3.750 | 3.840 | 140,057 | -0.06(-1.54%) |
Jul 27, 2020 | 3.840 | 3.960 | 3.740 | 3.900 | 253,141 | +0.18(+4.84%) |
Jul 24, 2020 | 3.930 | 3.950 | 3.590 | 3.720 | 419,500 | -0.21(-5.34%) |
Jul 23, 2020 | 4.100 | 4.120 | 3.900 | 3.930 | 175,625 | -0.21(-5.07%) |
Jul 22, 2020 | 4.070 | 4.180 | 4.070 | 4.140 | 137,849 | +0.00(+0.00%) |
Jul 21, 2020 | 4.310 | 4.340 | 4.090 | 4.140 | 145,343 | -0.11(-2.59%) |
Jul 20, 2020 | 4.180 | 4.320 | 4.130 | 4.250 | 156,543 | +0.05(+1.19%) |
Jul 17, 2020 | 4.260 | 4.370 | 4.190 | 4.200 | 205,100 | -0.11(-2.55%) |
Jul 16, 2020 | 4.580 | 4.600 | 4.220 | 4.310 | 165,102 | -0.26(-5.69%) |
Jul 15, 2020 | 4.560 | 4.670 | 4.470 | 4.570 | 275,372 | +0.06(+1.33%) |
Jul 14, 2020 | 4.160 | 4.530 | 4.085 | 4.510 | 354,173 | +0.35(+8.41%) |
Jul 13, 2020 | 4.360 | 4.450 | 4.080 | 4.160 | 518,957 | +0.08(+1.96%) |
Jul 10, 2020 | 4.220 | 4.250 | 4.030 | 4.080 | 204,100 | -0.14(-3.32%) |
Jul 09, 2020 | 4.160 | 4.380 | 4.075 | 4.220 | 313,356 | -0.01(-0.24%) |
Jul 08, 2020 | 4.370 | 4.460 | 4.140 | 4.230 | 308,734 | -0.15(-3.42%) |
Jul 07, 2020 | 4.420 | 4.420 | 4.310 | 4.380 | 253,159 | -0.02(-0.45%) |
Jul 06, 2020 | 4.390 | 4.420 | 4.320 | 4.400 | 218,597 | +0.10(+2.33%) |
Jul 02, 2020 | 4.400 | 4.480 | 4.290 | 4.300 | 177,700 | -0.09(-2.05%) |
Jul 01, 2020 | 4.500 | 4.700 | 4.380 | 4.390 | 675,619 | -0.07(-1.57%) |
Jun 30, 2020 | 4.490 | 4.660 | 4.400 | 4.460 | 303,025 | -0.06(-1.33%) |
Jun 29, 2020 | 4.610 | 4.700 | 4.460 | 4.520 | 296,197 | -0.10(-2.16%) |
Jun 26, 2020 | 5.170 | 5.170 | 4.560 | 4.620 | 5,582,800 | -0.50(-9.77%) |
Jun 25, 2020 | 5.300 | 5.310 | 4.870 | 5.120 | 578,132 | -0.18(-3.40%) |
Jun 24, 2020 | 5.240 | 5.430 | 5.110 | 5.300 | 386,710 | +0.07(+1.34%) |
Jun 23, 2020 | 5.270 | 5.440 | 5.030 | 5.230 | 414,706 | +0.06(+1.16%) |
Jun 22, 2020 | 5.490 | 5.580 | 5.150 | 5.170 | 551,124 | -0.30(-5.48%) |
Jun 19, 2020 | 5.260 | 5.470 | 5.170 | 5.470 | 648,500 | +0.28(+5.39%) |
Jun 18, 2020 | 5.260 | 5.390 | 5.090 | 5.190 | 269,020 | -0.11(-2.08%) |
Jun 17, 2020 | 5.160 | 5.300 | 5.050 | 5.300 | 503,332 | +0.17(+3.31%) |
Jun 16, 2020 | 5.300 | 5.400 | 5.040 | 5.130 | 254,177 | -0.09(-1.72%) |
Jun 15, 2020 | 4.850 | 5.280 | 4.850 | 5.220 | 409,563 | +0.25(+5.03%) |
Jun 12, 2020 | 5.090 | 5.190 | 4.860 | 4.970 | 355,300 | -0.03(-0.60%) |
Jun 11, 2020 | 4.740 | 5.080 | 4.610 | 5.000 | 505,142 | +0.03(+0.60%) |
Jun 10, 2020 | 4.850 | 5.010 | 4.600 | 4.970 | 538,840 | +0.15(+3.11%) |
Jun 09, 2020 | 4.880 | 4.880 | 4.600 | 4.820 | 184,419 | -0.04(-0.82%) |
Jun 08, 2020 | 4.650 | 4.860 | 4.550 | 4.860 | 222,031 | +0.31(+6.81%) |
Jun 05, 2020 | 4.840 | 4.840 | 4.473 | 4.550 | 211,900 | -0.10(-2.15%) |
Jun 04, 2020 | 4.800 | 4.800 | 4.410 | 4.650 | 236,610 | +0.21(+4.73%) |
Jun 03, 2020 | 4.430 | 4.500 | 4.280 | 4.440 | 158,010 | +0.08(+1.83%) |
Jun 02, 2020 | 4.450 | 4.452 | 4.230 | 4.360 | 145,075 | -0.05(-1.13%) |
Jun 01, 2020 | 4.170 | 4.540 | 4.048 | 4.410 | 463,562 | +0.28(+6.78%) |
May 29, 2020 | 4.050 | 4.180 | 4.025 | 4.130 | 304,700 | +0.08(+1.98%) |
May 28, 2020 | 4.100 | 4.150 | 4.000 | 4.050 | 184,307 | -0.04(-0.98%) |
May 27, 2020 | 3.900 | 4.180 | 3.795 | 4.090 | 382,492 | +0.20(+5.14%) |
May 26, 2020 | 3.980 | 4.070 | 3.790 | 3.890 | 226,287 | +0.03(+0.78%) |
May 22, 2020 | 3.900 | 3.910 | 3.720 | 3.860 | 107,400 | -0.05(-1.28%) |
May 21, 2020 | 3.930 | 3.980 | 3.810 | 3.910 | 95,840 | -0.02(-0.51%) |
May 20, 2020 | 3.910 | 3.960 | 3.800 | 3.930 | 110,483 | +0.03(+0.77%) |
May 19, 2020 | 3.730 | 3.980 | 3.668 | 3.900 | 171,200 | +0.15(+4.00%) |
May 18, 2020 | 3.510 | 3.810 | 3.500 | 3.750 | 216,973 | +0.31(+9.01%) |
May 15, 2020 | 3.510 | 3.570 | 3.410 | 3.440 | 91,600 | -0.14(-3.91%) |
May 14, 2020 | 3.570 | 3.610 | 3.340 | 3.580 | 155,353 | +0.03(+0.85%) |
May 13, 2020 | 3.670 | 3.730 | 3.510 | 3.550 | 180,560 | -0.07(-1.93%) |
May 12, 2020 | 3.960 | 4.000 | 3.570 | 3.620 | 169,116 | -0.29(-7.42%) |
May 11, 2020 | 3.900 | 4.150 | 3.890 | 3.910 | 304,440 | +0.00(+0.00%) |
May 08, 2020 | 3.660 | 4.050 | 3.620 | 3.910 | 265,600 | +0.29(+8.01%) |
May 07, 2020 | 3.920 | 3.930 | 3.610 | 3.620 | 208,920 | -0.21(-5.48%) |
May 06, 2020 | 3.800 | 4.050 | 3.680 | 3.830 | 297,069 | +0.03(+0.79%) |
May 05, 2020 | 3.680 | 3.850 | 3.580 | 3.800 | 282,717 | +0.31(+8.88%) |
May 04, 2020 | 3.760 | 3.820 | 3.380 | 3.490 | 266,365 | -0.12(-3.32%) |