Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.250 | 4.390 | 4.200 | 4.385 | 219,500 | +0.12(+2.69%) |
Jul 30, 2020 | 4.290 | 4.410 | 4.170 | 4.270 | 222,918 | -0.11(-2.51%) |
Jul 29, 2020 | 4.290 | 4.460 | 4.260 | 4.380 | 142,237 | +0.13(+3.06%) |
Jul 28, 2020 | 4.220 | 4.345 | 4.220 | 4.250 | 303,493 | +0.06(+1.43%) |
Jul 27, 2020 | 4.260 | 4.300 | 4.110 | 4.190 | 372,101 | -0.11(-2.56%) |
Jul 24, 2020 | 4.310 | 4.400 | 4.230 | 4.300 | 146,100 | +0.00(+0.00%) |
Jul 23, 2020 | 4.300 | 4.450 | 4.260 | 4.300 | 277,253 | -0.01(-0.23%) |
Jul 22, 2020 | 4.410 | 4.470 | 4.265 | 4.310 | 204,441 | -0.16(-3.58%) |
Jul 21, 2020 | 4.450 | 4.570 | 4.220 | 4.470 | 671,921 | +0.31(+7.58%) |
Jul 20, 2020 | 4.380 | 4.400 | 4.140 | 4.155 | 174,562 | -0.25(-5.57%) |
Jul 17, 2020 | 4.520 | 4.605 | 4.335 | 4.400 | 275,100 | -0.13(-2.87%) |
Jul 16, 2020 | 4.370 | 4.620 | 4.270 | 4.530 | 131,116 | +0.16(+3.66%) |
Jul 15, 2020 | 4.370 | 4.550 | 4.240 | 4.370 | 209,880 | +0.17(+4.05%) |
Jul 14, 2020 | 4.070 | 4.220 | 4.000 | 4.200 | 323,526 | +0.10(+2.44%) |
Jul 13, 2020 | 4.080 | 4.232 | 3.930 | 4.100 | 294,545 | +0.07(+1.86%) |
Jul 10, 2020 | 4.000 | 4.110 | 3.950 | 4.025 | 264,200 | +0.05(+1.13%) |
Jul 09, 2020 | 4.080 | 4.110 | 3.900 | 3.980 | 216,613 | -0.14(-3.40%) |
Jul 08, 2020 | 4.030 | 4.140 | 3.830 | 4.120 | 434,920 | +0.10(+2.49%) |
Jul 07, 2020 | 4.250 | 4.250 | 4.000 | 4.020 | 314,284 | -0.26(-6.07%) |
Jul 06, 2020 | 4.590 | 4.590 | 4.170 | 4.280 | 191,846 | -0.16(-3.60%) |
Jul 02, 2020 | 4.500 | 4.510 | 4.260 | 4.440 | 319,700 | +0.25(+5.97%) |
Jul 01, 2020 | 4.440 | 4.630 | 4.180 | 4.190 | 230,052 | -0.25(-5.63%) |
Jun 30, 2020 | 4.420 | 4.530 | 4.140 | 4.440 | 198,390 | -0.02(-0.45%) |
Jun 29, 2020 | 4.190 | 4.490 | 3.900 | 4.460 | 412,534 | +0.41(+10.12%) |
Jun 26, 2020 | 4.310 | 4.380 | 4.010 | 4.050 | 454,500 | -0.19(-4.48%) |
Jun 25, 2020 | 4.290 | 4.330 | 3.970 | 4.240 | 599,199 | -0.10(-2.30%) |
Jun 24, 2020 | 4.610 | 4.700 | 4.330 | 4.340 | 465,433 | -0.28(-6.06%) |
Jun 23, 2020 | 4.950 | 4.990 | 4.620 | 4.620 | 322,176 | -0.24(-4.94%) |
Jun 22, 2020 | 4.690 | 4.900 | 4.550 | 4.860 | 535,685 | +0.21(+4.52%) |
Jun 19, 2020 | 5.050 | 5.200 | 4.650 | 4.650 | 620,500 | -0.31(-6.25%) |
Jun 18, 2020 | 5.120 | 5.180 | 4.900 | 4.960 | 341,722 | -0.29(-5.52%) |
Jun 17, 2020 | 5.930 | 5.930 | 5.170 | 5.250 | 351,427 | -0.70(-11.76%) |
Jun 16, 2020 | 5.870 | 6.100 | 5.770 | 5.950 | 257,965 | +0.45(+8.18%) |
Jun 15, 2020 | 5.300 | 5.600 | 5.130 | 5.500 | 253,192 | +0.02(+0.36%) |
Jun 12, 2020 | 5.750 | 5.900 | 5.300 | 5.480 | 250,400 | +0.06(+1.11%) |
Jun 11, 2020 | 5.940 | 5.940 | 5.305 | 5.420 | 301,882 | -1.05(-16.23%) |
Jun 10, 2020 | 6.980 | 6.980 | 6.320 | 6.470 | 309,311 | -0.50(-7.24%) |
Jun 09, 2020 | 7.050 | 7.225 | 6.660 | 6.975 | 313,686 | -0.21(-2.86%) |
Jun 08, 2020 | 7.650 | 7.650 | 6.860 | 7.180 | 347,014 | +0.02(+0.28%) |
Jun 05, 2020 | 6.720 | 7.350 | 6.630 | 7.160 | 414,100 | +0.80(+12.58%) |
Jun 04, 2020 | 6.370 | 6.740 | 6.090 | 6.360 | 390,447 | +0.00(+0.00%) |
Jun 03, 2020 | 6.020 | 6.520 | 5.745 | 6.360 | 465,883 | +0.46(+7.80%) |
Jun 02, 2020 | 5.760 | 6.110 | 5.690 | 5.900 | 351,341 | +0.17(+2.97%) |
Jun 01, 2020 | 5.260 | 6.310 | 5.260 | 5.730 | 377,517 | +0.48(+9.14%) |
May 29, 2020 | 6.030 | 6.230 | 5.215 | 5.250 | 537,300 | -0.88(-14.36%) |
May 28, 2020 | 6.640 | 6.750 | 5.960 | 6.130 | 376,173 | +0.01(+0.16%) |
May 27, 2020 | 5.660 | 6.150 | 5.510 | 6.120 | 183,330 | +0.66(+12.09%) |
May 26, 2020 | 5.090 | 5.490 | 5.090 | 5.460 | 196,113 | +0.58(+11.89%) |
May 22, 2020 | 5.030 | 5.030 | 4.800 | 4.880 | 73,000 | -0.12(-2.40%) |
May 21, 2020 | 4.690 | 5.090 | 4.690 | 5.000 | 190,003 | +0.34(+7.30%) |
May 20, 2020 | 4.940 | 5.000 | 4.640 | 4.660 | 184,551 | -0.12(-2.51%) |
May 19, 2020 | 4.800 | 4.980 | 4.500 | 4.780 | 140,432 | -0.02(-0.42%) |
May 18, 2020 | 4.510 | 4.930 | 4.440 | 4.800 | 224,735 | +0.56(+13.21%) |
May 15, 2020 | 4.220 | 4.300 | 4.010 | 4.240 | 136,900 | -0.01(-0.24%) |
May 14, 2020 | 4.070 | 4.280 | 3.820 | 4.250 | 174,289 | +0.15(+3.66%) |
May 13, 2020 | 4.510 | 4.510 | 4.020 | 4.100 | 171,889 | -0.44(-9.69%) |
May 12, 2020 | 4.800 | 4.860 | 4.510 | 4.540 | 156,122 | -0.19(-4.02%) |
May 11, 2020 | 4.860 | 4.860 | 4.463 | 4.730 | 200,043 | -0.25(-5.02%) |
May 08, 2020 | 4.740 | 4.990 | 4.740 | 4.980 | 180,900 | +0.37(+8.03%) |
May 07, 2020 | 4.490 | 4.760 | 4.480 | 4.610 | 128,590 | +0.19(+4.30%) |
May 06, 2020 | 4.650 | 4.840 | 4.255 | 4.420 | 212,998 | -0.21(-4.54%) |
May 05, 2020 | 5.120 | 5.310 | 4.600 | 4.630 | 278,011 | -0.50(-9.75%) |
May 04, 2020 | 5.090 | 5.410 | 4.860 | 5.130 | 211,778 | -0.07(-1.35%) |