Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.131 | 4.269 | 4.121 | 4.249 | 3,064,503 | +0.05(+1.17%) |
Jul 30, 2020 | 4.092 | 4.225 | 4.092 | 4.200 | 811,445 | +0.10(+2.40%) |
Jul 29, 2020 | 3.993 | 4.121 | 3.974 | 4.102 | 1,596,912 | +0.15(+3.73%) |
Jul 28, 2020 | 3.944 | 3.993 | 3.934 | 3.954 | 912,600 | +0.05(+1.26%) |
Jul 27, 2020 | 3.875 | 3.954 | 3.866 | 3.905 | 1,141,777 | +0.01(+0.25%) |
Jul 24, 2020 | 3.866 | 3.905 | 3.836 | 3.895 | 927,901 | +0.07(+1.80%) |
Jul 23, 2020 | 3.846 | 3.866 | 3.807 | 3.826 | 529,837 | -0.02(-0.51%) |
Jul 22, 2020 | 3.826 | 3.866 | 3.797 | 3.846 | 1,075,656 | -0.01(-0.25%) |
Jul 21, 2020 | 3.905 | 3.944 | 3.856 | 3.856 | 1,099,880 | -0.03(-0.76%) |
Jul 20, 2020 | 3.836 | 3.895 | 3.826 | 3.885 | 1,006,629 | +0.14(+3.67%) |
Jul 17, 2020 | 3.738 | 3.787 | 3.728 | 3.748 | 1,053,864 | +0.00(+0.00%) |
Jul 16, 2020 | 3.767 | 3.767 | 3.728 | 3.748 | 1,168,662 | -0.04(-1.04%) |
Jul 15, 2020 | 3.807 | 3.836 | 3.728 | 3.787 | 2,863,541 | +0.35(+10.32%) |
Jul 14, 2020 | 3.344 | 3.433 | 3.320 | 3.433 | 1,238,088 | +0.10(+2.95%) |
Jul 13, 2020 | 3.305 | 3.364 | 3.305 | 3.334 | 873,669 | +0.03(+0.89%) |
Jul 10, 2020 | 3.266 | 3.305 | 3.236 | 3.305 | 546,960 | +0.05(+1.51%) |
Jul 09, 2020 | 3.256 | 3.275 | 3.212 | 3.256 | 788,966 | +0.02(+0.61%) |
Jul 08, 2020 | 3.305 | 3.315 | 3.226 | 3.236 | 986,354 | -0.08(-2.37%) |
Jul 07, 2020 | 3.295 | 3.344 | 3.295 | 3.315 | 702,480 | +0.02(+0.60%) |
Jul 06, 2020 | 3.334 | 3.334 | 3.266 | 3.295 | 1,198,464 | -0.01(-0.30%) |
Jul 02, 2020 | 3.275 | 3.315 | 3.266 | 3.305 | 742,768 | +0.10(+3.07%) |
Jul 01, 2020 | 3.226 | 3.236 | 3.187 | 3.207 | 644,982 | -0.05(-1.51%) |
Jun 30, 2020 | 3.207 | 3.266 | 3.177 | 3.256 | 757,078 | +0.04(+1.22%) |
Jun 29, 2020 | 3.197 | 3.226 | 3.157 | 3.216 | 674,148 | +0.00(+0.00%) |
Jun 26, 2020 | 3.275 | 3.275 | 3.207 | 3.216 | 1,168,543 | +0.01(+0.31%) |
Jun 25, 2020 | 3.138 | 3.216 | 3.118 | 3.207 | 1,067,421 | +0.07(+2.19%) |
Jun 24, 2020 | 3.187 | 3.187 | 3.108 | 3.138 | 1,271,908 | -0.05(-1.54%) |
Jun 23, 2020 | 3.266 | 3.271 | 3.177 | 3.187 | 2,164,934 | -0.01(-0.31%) |
Jun 22, 2020 | 3.207 | 3.236 | 3.187 | 3.197 | 1,231,862 | -0.05(-1.52%) |
Jun 19, 2020 | 3.305 | 3.344 | 3.226 | 3.246 | 4,105,863 | -0.04(-1.20%) |
Jun 18, 2020 | 3.295 | 3.300 | 3.256 | 3.285 | 938,093 | -0.03(-0.89%) |
Jun 17, 2020 | 3.315 | 3.384 | 3.266 | 3.315 | 1,915,275 | +0.02(+0.60%) |
Jun 16, 2020 | 3.246 | 3.305 | 3.182 | 3.295 | 2,539,432 | -0.01(-0.30%) |
Jun 15, 2020 | 3.098 | 3.325 | 3.089 | 3.305 | 2,015,245 | +0.21(+6.67%) |
Jun 12, 2020 | 3.059 | 3.128 | 3.030 | 3.098 | 745,309 | +0.03(+0.96%) |
Jun 11, 2020 | 3.177 | 3.177 | 3.069 | 3.069 | 1,498,315 | -0.16(-4.88%) |
Jun 10, 2020 | 3.305 | 3.305 | 3.207 | 3.226 | 757,880 | -0.04(-1.20%) |
Jun 09, 2020 | 3.325 | 3.334 | 3.216 | 3.266 | 943,600 | -0.15(-4.32%) |
Jun 08, 2020 | 3.354 | 3.423 | 3.315 | 3.413 | 1,275,140 | +0.14(+4.20%) |
Jun 05, 2020 | 3.315 | 3.333 | 3.266 | 3.275 | 1,289,423 | +0.02(+0.60%) |
Jun 04, 2020 | 3.325 | 3.344 | 3.246 | 3.256 | 1,040,206 | -0.05(-1.49%) |
Jun 03, 2020 | 3.285 | 3.315 | 3.256 | 3.305 | 727,809 | -0.03(-0.88%) |
Jun 02, 2020 | 3.315 | 3.334 | 3.296 | 3.334 | 629,735 | +0.05(+1.50%) |
Jun 01, 2020 | 3.295 | 3.315 | 3.266 | 3.285 | 862,189 | +0.03(+0.91%) |
May 29, 2020 | 3.148 | 3.305 | 3.129 | 3.256 | 2,430,212 | +0.25(+8.17%) |
May 28, 2020 | 3.069 | 3.079 | 2.980 | 3.010 | 1,292,515 | -0.06(-1.92%) |
May 27, 2020 | 3.049 | 3.069 | 2.966 | 3.069 | 1,835,947 | +0.16(+5.41%) |
May 26, 2020 | 2.941 | 3.000 | 2.912 | 2.912 | 1,652,987 | +0.00(+0.00%) |
May 22, 2020 | 2.931 | 2.941 | 2.872 | 2.912 | 914,887 | -0.04(-1.33%) |
May 21, 2020 | 2.912 | 2.971 | 2.912 | 2.951 | 585,429 | +0.07(+2.39%) |
May 20, 2020 | 2.892 | 2.926 | 2.862 | 2.882 | 1,155,799 | +0.04(+1.38%) |
May 19, 2020 | 2.892 | 2.912 | 2.774 | 2.843 | 1,712,898 | -0.04(-1.37%) |
May 18, 2020 | 2.902 | 2.912 | 2.852 | 2.882 | 769,226 | +0.02(+0.69%) |
May 15, 2020 | 2.852 | 2.882 | 2.823 | 2.862 | 682,683 | -0.01(-0.34%) |
May 14, 2020 | 2.843 | 2.877 | 2.744 | 2.872 | 1,749,064 | +0.05(+1.74%) |
May 13, 2020 | 3.010 | 3.010 | 2.803 | 2.823 | 908,484 | -0.16(-5.28%) |
May 12, 2020 | 3.030 | 3.049 | 2.980 | 2.980 | 1,590,262 | +0.01(+0.33%) |
May 11, 2020 | 3.039 | 3.039 | 2.961 | 2.971 | 1,022,696 | -0.07(-2.27%) |
May 08, 2020 | 3.010 | 3.049 | 3.000 | 3.039 | 648,117 | +0.08(+2.66%) |
May 07, 2020 | 2.971 | 3.030 | 2.961 | 2.961 | 1,281,372 | -0.04(-1.31%) |
May 06, 2020 | 3.079 | 3.103 | 2.980 | 3.000 | 1,298,912 | -0.07(-2.24%) |
May 05, 2020 | 3.138 | 3.182 | 3.039 | 3.069 | 551,730 | -0.09(-2.80%) |
May 04, 2020 | 3.148 | 3.187 | 3.118 | 3.157 | 1,039,808 | +0.02(+0.63%) |