Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.170 | 4.170 | 3.820 | 3.990 | 2,900 | +0.01(+0.25%) |
Jul 30, 2020 | 3.880 | 4.010 | 3.770 | 3.980 | 3,024 | -0.00(-0.13%) |
Jul 29, 2020 | 3.970 | 4.070 | 3.960 | 3.985 | 4,972 | -0.02(-0.38%) |
Jul 28, 2020 | 4.040 | 4.040 | 4.000 | 4.000 | 2,907 | +0.02(+0.50%) |
Jul 27, 2020 | 3.890 | 4.000 | 3.850 | 3.980 | 6,928 | +0.24(+6.42%) |
Jul 24, 2020 | 3.880 | 3.880 | 3.725 | 3.740 | 1,800 | +0.02(+0.54%) |
Jul 23, 2020 | 3.810 | 3.880 | 3.720 | 3.720 | 8,400 | -0.12(-3.12%) |
Jul 22, 2020 | 3.980 | 3.980 | 3.780 | 3.840 | 15,915 | -0.02(-0.52%) |
Jul 21, 2020 | 4.110 | 4.110 | 3.770 | 3.860 | 52,576 | -0.15(-3.74%) |
Jul 20, 2020 | 4.090 | 4.640 | 3.880 | 4.010 | 327,910 | -0.19(-4.52%) |
Jul 17, 2020 | 3.960 | 4.200 | 3.960 | 4.200 | 200 | -0.03(-0.71%) |
Jul 16, 2020 | 4.200 | 4.230 | 3.950 | 4.230 | 1,949 | +0.02(+0.58%) |
Jul 15, 2020 | 4.134 | 4.205 | 4.090 | 4.205 | 2,583 | +0.22(+5.40%) |
Jul 14, 2020 | 3.970 | 4.067 | 3.970 | 3.990 | 1,709 | +0.19(+5.00%) |
Jul 13, 2020 | 3.940 | 3.940 | 3.800 | 3.800 | 1,177 | +0.03(+0.80%) |
Jul 10, 2020 | 3.770 | 3.770 | 3.770 | 3.770 | 100 | -0.04(-1.05%) |
Jul 09, 2020 | 3.800 | 3.810 | 3.780 | 3.810 | 1,547 | -0.06(-1.55%) |
Jul 08, 2020 | 3.800 | 3.886 | 3.750 | 3.870 | 1,958 | -0.08(-1.93%) |
Jul 07, 2020 | 3.840 | 3.950 | 3.840 | 3.946 | 2,002 | -0.24(-5.82%) |
Jul 06, 2020 | 4.230 | 4.230 | 4.040 | 4.190 | 3,613 | -0.12(-2.70%) |
Jul 02, 2020 | 4.410 | 4.410 | 4.220 | 4.306 | 1,700 | +0.01(+0.15%) |
Jul 01, 2020 | 4.310 | 4.310 | 4.300 | 4.300 | 1,318 | -0.01(-0.32%) |
Jun 30, 2020 | 4.400 | 4.490 | 4.310 | 4.314 | 1,966 | +0.13(+3.05%) |
Jun 29, 2020 | 4.110 | 4.186 | 4.090 | 4.186 | 1,485 | +0.08(+1.85%) |
Jun 26, 2020 | 4.239 | 4.239 | 4.100 | 4.110 | 2,100 | -0.08(-1.91%) |
Jun 25, 2020 | 4.160 | 4.197 | 3.990 | 4.190 | 1,955 | +0.08(+1.82%) |
Jun 24, 2020 | 4.200 | 4.200 | 4.010 | 4.115 | 1,867 | -0.20(-4.58%) |
Jun 23, 2020 | 4.370 | 4.370 | 4.313 | 4.313 | 2,241 | +0.00(+0.06%) |
Jun 22, 2020 | 4.310 | 4.310 | 4.300 | 4.310 | 453 | +0.05(+1.17%) |
Jun 19, 2020 | 4.290 | 4.320 | 4.222 | 4.260 | 1,900 | -0.03(-0.70%) |
Jun 18, 2020 | 4.400 | 4.430 | 4.280 | 4.290 | 3,009 | -0.10(-2.28%) |
Jun 17, 2020 | 4.430 | 4.430 | 4.390 | 4.390 | 425 | -0.05(-1.13%) |
Jun 16, 2020 | 4.510 | 4.510 | 4.223 | 4.440 | 5,733 | -0.07(-1.55%) |
Jun 15, 2020 | 4.280 | 4.510 | 4.220 | 4.510 | 5,457 | +0.31(+7.38%) |
Jun 12, 2020 | 4.200 | 4.200 | 4.200 | 4.200 | 900 | -0.07(-1.64%) |
Jun 11, 2020 | 4.320 | 4.320 | 4.000 | 4.270 | 15,341 | -0.15(-3.39%) |
Jun 10, 2020 | 4.450 | 4.510 | 4.420 | 4.420 | 9,596 | +0.10(+2.31%) |
Jun 09, 2020 | 4.330 | 4.390 | 4.310 | 4.320 | 10,601 | +0.18(+4.35%) |
Jun 08, 2020 | 4.050 | 4.150 | 3.990 | 4.140 | 11,625 | +0.24(+6.15%) |
Jun 05, 2020 | 3.760 | 3.900 | 3.700 | 3.900 | 7,100 | +0.06(+1.56%) |
Jun 04, 2020 | 3.720 | 3.870 | 3.720 | 3.840 | 2,334 | -0.01(-0.26%) |
Jun 03, 2020 | 3.830 | 3.860 | 3.790 | 3.850 | 16,131 | +0.00(+0.00%) |
Jun 02, 2020 | 3.817 | 3.850 | 3.680 | 3.850 | 7,194 | -0.00(-0.00%) |
Jun 01, 2020 | 3.835 | 3.910 | 3.650 | 3.850 | 7,429 | -0.25(-6.10%) |
May 29, 2020 | 4.010 | 4.100 | 3.820 | 4.100 | 6,200 | +0.02(+0.49%) |
May 28, 2020 | 4.099 | 4.099 | 3.840 | 4.080 | 3,760 | +0.05(+1.24%) |
May 27, 2020 | 3.920 | 4.140 | 3.920 | 4.030 | 21,985 | +0.23(+6.05%) |
May 26, 2020 | 3.900 | 4.010 | 3.700 | 3.800 | 12,684 | -0.23(-5.71%) |
May 22, 2020 | 4.290 | 4.300 | 3.960 | 4.030 | 8,300 | -0.12(-2.89%) |
May 21, 2020 | 4.110 | 4.240 | 4.100 | 4.150 | 2,834 | -0.03(-0.72%) |
May 20, 2020 | 4.190 | 4.290 | 4.040 | 4.180 | 8,409 | -0.11(-2.56%) |
May 19, 2020 | 4.270 | 4.400 | 4.190 | 4.290 | 5,406 | -0.03(-0.69%) |
May 18, 2020 | 4.220 | 4.380 | 4.140 | 4.320 | 14,238 | +0.06(+1.41%) |
May 15, 2020 | 3.800 | 4.260 | 3.800 | 4.260 | 52,900 | +0.16(+3.90%) |
May 14, 2020 | 4.200 | 6.460 | 4.100 | 4.100 | 465,246 | -0.14(-3.30%) |
May 13, 2020 | 4.290 | 4.290 | 4.240 | 4.240 | 564 | +0.12(+2.81%) |
May 12, 2020 | 4.070 | 4.124 | 4.070 | 4.124 | 752 | -0.00(-0.12%) |
May 11, 2020 | 4.070 | 4.190 | 4.070 | 4.129 | 4,729 | -0.09(-2.06%) |
May 08, 2020 | 4.107 | 4.216 | 4.107 | 4.216 | 1,300 | +0.09(+2.08%) |
May 07, 2020 | 4.420 | 4.440 | 4.100 | 4.130 | 3,746 | +0.07(+1.72%) |
May 06, 2020 | 4.200 | 4.200 | 4.020 | 4.060 | 4,125 | -0.24(-5.58%) |
May 05, 2020 | 4.180 | 4.300 | 4.180 | 4.300 | 7,953 | +0.18(+4.37%) |
May 04, 2020 | 4.070 | 4.120 | 3.920 | 4.120 | 1,991 | +0.05(+1.23%) |