Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.050 | 4.145 | 3.868 | 3.897 | 1,550,582 | -0.22(-5.35%) |
Jul 30, 2020 | 3.983 | 4.124 | 3.940 | 4.117 | 902,154 | +0.01(+0.23%) |
Jul 29, 2020 | 3.916 | 4.126 | 3.868 | 4.107 | 1,249,481 | +0.14(+3.62%) |
Jul 28, 2020 | 3.782 | 4.021 | 3.782 | 3.964 | 1,269,330 | +0.14(+3.76%) |
Jul 27, 2020 | 3.887 | 3.901 | 3.791 | 3.820 | 740,127 | -0.05(-1.24%) |
Jul 24, 2020 | 3.916 | 3.944 | 3.830 | 3.868 | 624,829 | -0.05(-1.22%) |
Jul 23, 2020 | 3.964 | 3.992 | 3.804 | 3.916 | 634,656 | -0.06(-1.45%) |
Jul 22, 2020 | 3.791 | 4.002 | 3.791 | 3.973 | 989,924 | +0.12(+3.23%) |
Jul 21, 2020 | 3.935 | 4.021 | 3.820 | 3.849 | 1,257,774 | -0.06(-1.47%) |
Jul 20, 2020 | 3.925 | 3.992 | 3.839 | 3.906 | 845,870 | -0.08(-1.92%) |
Jul 17, 2020 | 4.059 | 4.136 | 3.944 | 3.983 | 735,338 | -0.12(-3.03%) |
Jul 16, 2020 | 4.155 | 4.155 | 4.021 | 4.107 | 785,213 | -0.10(-2.28%) |
Jul 15, 2020 | 4.069 | 4.270 | 3.983 | 4.203 | 1,564,183 | +0.30(+7.60%) |
Jul 14, 2020 | 3.964 | 4.069 | 3.801 | 3.906 | 1,148,199 | -0.11(-2.86%) |
Jul 13, 2020 | 4.251 | 4.260 | 3.992 | 4.021 | 1,506,165 | -0.20(-4.76%) |
Jul 10, 2020 | 4.011 | 4.232 | 3.992 | 4.222 | 812,841 | +0.20(+5.00%) |
Jul 09, 2020 | 4.251 | 4.308 | 3.983 | 4.021 | 1,119,458 | -0.25(-5.83%) |
Jul 08, 2020 | 4.165 | 4.373 | 4.107 | 4.270 | 1,112,289 | +0.05(+1.13%) |
Jul 07, 2020 | 4.490 | 4.490 | 4.222 | 4.222 | 1,259,809 | -0.30(-6.57%) |
Jul 06, 2020 | 4.500 | 4.586 | 4.423 | 4.519 | 1,169,445 | +0.12(+2.83%) |
Jul 02, 2020 | 4.662 | 4.682 | 4.351 | 4.394 | 853,577 | -0.11(-2.34%) |
Jul 01, 2020 | 4.691 | 4.777 | 4.471 | 4.500 | 1,010,062 | -0.15(-3.29%) |
Jun 30, 2020 | 4.528 | 4.672 | 4.427 | 4.653 | 874,841 | +0.12(+2.75%) |
Jun 29, 2020 | 4.404 | 4.634 | 4.308 | 4.528 | 833,890 | +0.25(+5.82%) |
Jun 26, 2020 | 4.471 | 4.505 | 4.165 | 4.279 | 3,888,103 | -0.27(-5.89%) |
Jun 25, 2020 | 4.375 | 4.548 | 4.318 | 4.548 | 1,256,817 | +0.13(+3.04%) |
Jun 24, 2020 | 4.576 | 4.605 | 4.347 | 4.414 | 1,405,776 | -0.29(-6.11%) |
Jun 23, 2020 | 4.729 | 4.739 | 4.528 | 4.701 | 993,717 | +0.09(+1.87%) |
Jun 22, 2020 | 4.548 | 4.729 | 4.461 | 4.615 | 1,067,290 | +0.04(+0.94%) |
Jun 19, 2020 | 4.701 | 4.787 | 4.414 | 4.572 | 2,346,712 | -0.07(-1.44%) |
Jun 18, 2020 | 4.643 | 4.806 | 4.481 | 4.639 | 728,109 | -0.04(-0.92%) |
Jun 17, 2020 | 5.055 | 5.055 | 4.682 | 4.682 | 1,197,544 | -0.37(-7.39%) |
Jun 16, 2020 | 5.266 | 5.304 | 4.959 | 5.055 | 1,147,848 | +0.10(+1.93%) |
Jun 15, 2020 | 4.500 | 4.969 | 4.385 | 4.959 | 1,388,837 | +0.26(+5.50%) |
Jun 12, 2020 | 5.151 | 5.486 | 4.519 | 4.701 | 2,128,408 | +0.00(+0.00%) |
Jun 11, 2020 | 4.873 | 5.093 | 4.691 | 4.701 | 2,004,755 | -0.67(-12.48%) |
Jun 10, 2020 | 5.850 | 5.955 | 5.371 | 5.371 | 1,432,121 | -0.60(-10.10%) |
Jun 09, 2020 | 6.070 | 6.233 | 5.639 | 5.974 | 2,189,133 | -0.33(-5.17%) |
Jun 08, 2020 | 6.424 | 6.635 | 6.156 | 6.300 | 2,379,825 | +0.18(+2.97%) |
Jun 05, 2020 | 5.744 | 6.745 | 5.582 | 6.118 | 5,516,607 | +0.76(+14.11%) |
Jun 04, 2020 | 5.438 | 5.687 | 5.179 | 5.361 | 2,433,791 | -0.17(-3.11%) |
Jun 03, 2020 | 4.212 | 5.821 | 4.212 | 5.534 | 6,989,589 | +1.37(+32.87%) |
Jun 02, 2020 | 4.098 | 4.217 | 3.992 | 4.165 | 1,271,002 | +0.11(+2.84%) |
Jun 01, 2020 | 3.906 | 4.222 | 3.868 | 4.050 | 1,842,592 | -0.02(-0.47%) |
May 29, 2020 | 4.356 | 4.433 | 3.909 | 4.069 | 2,361,126 | -0.34(-7.61%) |
May 28, 2020 | 4.318 | 4.461 | 4.203 | 4.404 | 2,361,341 | +0.06(+1.32%) |
May 27, 2020 | 4.117 | 4.394 | 3.954 | 4.347 | 1,735,999 | +0.39(+9.93%) |
May 26, 2020 | 3.629 | 4.155 | 3.629 | 3.954 | 2,003,443 | +0.38(+10.70%) |
May 22, 2020 | 3.715 | 3.730 | 3.448 | 3.572 | 1,510,256 | -0.16(-4.35%) |
May 21, 2020 | 3.782 | 3.858 | 3.629 | 3.734 | 697,509 | -0.08(-2.01%) |
May 20, 2020 | 3.572 | 3.858 | 3.534 | 3.811 | 2,536,230 | +0.36(+10.53%) |
May 19, 2020 | 3.629 | 3.669 | 3.448 | 3.448 | 1,052,492 | -0.21(-5.74%) |
May 18, 2020 | 3.562 | 3.763 | 3.553 | 3.658 | 1,947,653 | +0.25(+7.28%) |
May 15, 2020 | 3.419 | 3.486 | 3.305 | 3.410 | 1,176,459 | -0.06(-1.65%) |
May 14, 2020 | 3.199 | 3.534 | 3.075 | 3.467 | 1,579,597 | +0.15(+4.61%) |
May 13, 2020 | 3.438 | 3.510 | 3.199 | 3.314 | 2,392,463 | -0.15(-4.41%) |
May 12, 2020 | 3.582 | 3.906 | 3.410 | 3.467 | 1,840,954 | -0.12(-3.46%) |
May 11, 2020 | 3.992 | 4.011 | 3.558 | 3.591 | 1,747,349 | -0.40(-10.05%) |
May 08, 2020 | 3.524 | 4.011 | 3.515 | 3.992 | 1,765,421 | +0.56(+16.43%) |
May 07, 2020 | 3.257 | 3.887 | 3.114 | 3.429 | 2,822,520 | +0.08(+2.28%) |
May 06, 2020 | 3.658 | 3.782 | 3.257 | 3.352 | 1,648,147 | -0.27(-7.39%) |
May 05, 2020 | 3.601 | 3.868 | 3.591 | 3.620 | 2,386,452 | +0.14(+4.12%) |
May 04, 2020 | 3.343 | 3.524 | 3.161 | 3.476 | 1,463,531 | +0.08(+2.25%) |