Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.300 | 4.460 | 4.190 | 4.420 | 233,000 | +0.27(+6.54%) |
Jul 30, 2020 | 4.300 | 4.370 | 4.143 | 4.149 | 126,849 | -0.11(-2.55%) |
Jul 29, 2020 | 4.400 | 4.499 | 4.257 | 4.257 | 227,592 | -0.19(-4.33%) |
Jul 28, 2020 | 4.500 | 4.600 | 4.380 | 4.450 | 251,253 | -0.05(-1.11%) |
Jul 27, 2020 | 4.160 | 4.600 | 4.160 | 4.500 | 463,491 | +0.42(+10.29%) |
Jul 24, 2020 | 4.295 | 4.300 | 4.030 | 4.080 | 157,500 | -0.11(-2.73%) |
Jul 23, 2020 | 4.150 | 4.295 | 4.053 | 4.194 | 140,047 | +0.10(+2.38%) |
Jul 22, 2020 | 4.030 | 4.350 | 3.750 | 4.097 | 308,576 | +0.05(+1.16%) |
Jul 21, 2020 | 4.250 | 4.370 | 4.050 | 4.050 | 718,760 | -0.09(-2.17%) |
Jul 20, 2020 | 3.900 | 4.295 | 3.900 | 4.140 | 236,191 | +0.09(+2.22%) |
Jul 17, 2020 | 4.190 | 4.190 | 3.900 | 4.050 | 159,400 | +0.07(+1.64%) |
Jul 16, 2020 | 4.210 | 4.340 | 3.970 | 3.985 | 95,038 | -0.03(-0.63%) |
Jul 15, 2020 | 3.960 | 4.063 | 3.825 | 4.010 | 108,911 | +0.11(+2.82%) |
Jul 14, 2020 | 3.840 | 4.000 | 3.775 | 3.900 | 74,887 | +0.02(+0.52%) |
Jul 13, 2020 | 4.000 | 4.140 | 3.820 | 3.880 | 217,092 | -0.19(-4.67%) |
Jul 10, 2020 | 4.254 | 4.260 | 4.000 | 4.070 | 95,500 | -0.14(-3.23%) |
Jul 09, 2020 | 4.290 | 4.293 | 4.160 | 4.206 | 94,839 | -0.02(-0.45%) |
Jul 08, 2020 | 4.045 | 4.270 | 4.045 | 4.225 | 200,462 | +0.14(+3.55%) |
Jul 07, 2020 | 4.000 | 4.123 | 3.940 | 4.080 | 154,177 | +0.02(+0.49%) |
Jul 06, 2020 | 4.080 | 4.250 | 4.020 | 4.060 | 143,425 | +0.06(+1.51%) |
Jul 02, 2020 | 4.160 | 4.300 | 3.987 | 4.000 | 110,800 | -0.16(-3.74%) |
Jul 01, 2020 | 4.130 | 4.250 | 4.105 | 4.155 | 105,035 | +0.07(+1.77%) |
Jun 30, 2020 | 4.000 | 4.110 | 3.900 | 4.083 | 191,768 | +0.08(+2.07%) |
Jun 29, 2020 | 3.870 | 4.064 | 3.836 | 4.000 | 125,629 | +0.15(+3.90%) |
Jun 26, 2020 | 3.890 | 3.900 | 3.720 | 3.850 | 100,600 | +0.13(+3.49%) |
Jun 25, 2020 | 3.650 | 3.740 | 3.650 | 3.720 | 92,936 | +0.03(+0.68%) |
Jun 24, 2020 | 3.890 | 3.890 | 3.680 | 3.695 | 163,743 | -0.04(-0.98%) |
Jun 23, 2020 | 3.700 | 3.803 | 3.650 | 3.732 | 336,175 | +0.06(+1.68%) |
Jun 22, 2020 | 3.610 | 3.750 | 3.550 | 3.670 | 143,490 | +0.09(+2.51%) |
Jun 19, 2020 | 3.731 | 3.825 | 3.580 | 3.580 | 110,700 | -0.07(-1.92%) |
Jun 18, 2020 | 3.858 | 4.070 | 3.650 | 3.650 | 104,878 | -0.25(-6.41%) |
Jun 17, 2020 | 3.840 | 3.937 | 3.764 | 3.900 | 48,205 | +0.05(+1.30%) |
Jun 16, 2020 | 4.020 | 4.020 | 3.750 | 3.850 | 88,918 | -0.06(-1.43%) |
Jun 15, 2020 | 3.860 | 4.005 | 3.743 | 3.906 | 214,478 | +0.11(+2.79%) |
Jun 12, 2020 | 3.870 | 3.990 | 3.800 | 3.800 | 120,500 | -0.12(-3.06%) |
Jun 11, 2020 | 4.021 | 4.085 | 3.890 | 3.920 | 168,771 | -0.11(-2.73%) |
Jun 10, 2020 | 4.250 | 4.250 | 3.980 | 4.030 | 90,577 | +0.07(+1.77%) |
Jun 09, 2020 | 4.030 | 4.120 | 3.830 | 3.960 | 114,668 | -0.06(-1.49%) |
Jun 08, 2020 | 4.000 | 4.152 | 4.000 | 4.020 | 106,291 | -0.01(-0.25%) |
Jun 05, 2020 | 4.135 | 4.182 | 3.890 | 4.030 | 226,800 | -0.15(-3.60%) |
Jun 04, 2020 | 3.790 | 4.222 | 3.780 | 4.180 | 117,231 | +0.12(+2.97%) |
Jun 03, 2020 | 4.250 | 4.360 | 4.017 | 4.060 | 163,428 | -0.19(-4.47%) |
Jun 02, 2020 | 4.270 | 4.490 | 4.177 | 4.250 | 186,338 | -0.04(-0.93%) |
Jun 01, 2020 | 4.270 | 4.320 | 4.135 | 4.290 | 223,568 | +0.08(+1.90%) |
May 29, 2020 | 4.218 | 4.440 | 4.170 | 4.210 | 321,800 | +0.06(+1.45%) |
May 28, 2020 | 4.095 | 4.220 | 4.040 | 4.150 | 185,477 | +0.10(+2.47%) |
May 27, 2020 | 4.000 | 4.050 | 3.700 | 4.050 | 121,312 | +0.01(+0.25%) |
May 26, 2020 | 3.800 | 4.057 | 3.550 | 4.040 | 248,819 | +0.23(+6.04%) |
May 22, 2020 | 3.845 | 4.011 | 3.610 | 3.810 | 344,800 | -0.09(-2.31%) |
May 21, 2020 | 4.400 | 4.400 | 3.800 | 3.900 | 269,092 | -0.27(-6.47%) |
May 20, 2020 | 4.320 | 4.410 | 4.100 | 4.170 | 597,889 | -0.46(-9.94%) |
May 19, 2020 | 4.980 | 5.210 | 4.550 | 4.630 | 562,822 | -0.67(-12.64%) |
May 18, 2020 | 5.250 | 5.330 | 4.800 | 5.300 | 228,574 | +0.56(+11.93%) |
May 15, 2020 | 4.810 | 4.810 | 4.410 | 4.735 | 184,100 | +0.19(+4.23%) |
May 14, 2020 | 4.820 | 4.830 | 4.500 | 4.543 | 151,759 | -0.16(-3.34%) |
May 13, 2020 | 4.850 | 4.890 | 4.537 | 4.700 | 141,035 | -0.13(-2.69%) |
May 12, 2020 | 4.865 | 4.907 | 4.800 | 4.830 | 112,756 | -0.04(-0.81%) |
May 11, 2020 | 4.795 | 4.940 | 4.600 | 4.869 | 158,836 | +0.22(+4.72%) |
May 08, 2020 | 4.775 | 5.060 | 4.620 | 4.650 | 161,900 | -0.15(-3.12%) |
May 07, 2020 | 4.750 | 4.940 | 4.620 | 4.800 | 187,275 | +0.05(+1.05%) |
May 06, 2020 | 4.640 | 4.760 | 4.545 | 4.750 | 117,216 | +0.05(+1.01%) |
May 05, 2020 | 4.750 | 4.830 | 4.460 | 4.703 | 171,579 | +0.06(+1.35%) |
May 04, 2020 | 4.760 | 4.800 | 4.545 | 4.640 | 302,908 | +0.14(+3.11%) |