Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.380 | 4.380 | 4.230 | 4.250 | 122,300 | -0.12(-2.75%) |
Jul 30, 2020 | 4.320 | 4.400 | 4.290 | 4.370 | 122,244 | -0.01(-0.23%) |
Jul 29, 2020 | 4.240 | 4.450 | 4.230 | 4.380 | 140,693 | +0.15(+3.55%) |
Jul 28, 2020 | 4.220 | 4.290 | 4.120 | 4.230 | 98,071 | -0.03(-0.70%) |
Jul 27, 2020 | 4.210 | 4.350 | 4.137 | 4.260 | 123,819 | +0.06(+1.43%) |
Jul 24, 2020 | 4.130 | 4.230 | 4.060 | 4.200 | 109,000 | +0.05(+1.20%) |
Jul 23, 2020 | 4.280 | 4.280 | 4.150 | 4.150 | 80,197 | -0.12(-2.81%) |
Jul 22, 2020 | 4.210 | 4.330 | 4.200 | 4.270 | 110,833 | +0.05(+1.18%) |
Jul 21, 2020 | 4.140 | 4.240 | 4.100 | 4.220 | 171,531 | +0.15(+3.69%) |
Jul 20, 2020 | 4.150 | 4.150 | 4.060 | 4.070 | 70,546 | -0.09(-2.16%) |
Jul 17, 2020 | 3.980 | 4.230 | 3.980 | 4.160 | 161,200 | +0.17(+4.26%) |
Jul 16, 2020 | 4.080 | 4.080 | 3.960 | 3.990 | 152,191 | -0.10(-2.44%) |
Jul 15, 2020 | 4.030 | 4.140 | 4.020 | 4.090 | 233,354 | +0.12(+3.02%) |
Jul 14, 2020 | 3.940 | 4.010 | 3.940 | 3.970 | 154,285 | +0.02(+0.51%) |
Jul 13, 2020 | 4.060 | 4.080 | 3.930 | 3.950 | 274,387 | -0.08(-1.99%) |
Jul 10, 2020 | 3.910 | 4.050 | 3.910 | 4.030 | 289,500 | +0.11(+2.81%) |
Jul 09, 2020 | 3.950 | 4.080 | 3.920 | 3.920 | 231,881 | -0.08(-2.00%) |
Jul 08, 2020 | 4.050 | 4.130 | 3.980 | 4.000 | 126,981 | -0.03(-0.74%) |
Jul 07, 2020 | 4.220 | 4.240 | 4.010 | 4.030 | 205,774 | -0.23(-5.40%) |
Jul 06, 2020 | 4.150 | 4.270 | 4.010 | 4.260 | 154,949 | +0.17(+4.16%) |
Jul 02, 2020 | 4.210 | 4.210 | 4.080 | 4.090 | 116,600 | -0.08(-1.92%) |
Jul 01, 2020 | 4.000 | 4.170 | 3.985 | 4.170 | 157,570 | +0.24(+6.11%) |
Jun 30, 2020 | 4.070 | 4.110 | 3.820 | 3.930 | 425,615 | -0.08(-2.00%) |
Jun 29, 2020 | 3.790 | 4.050 | 3.730 | 4.010 | 140,377 | +0.29(+7.80%) |
Jun 26, 2020 | 3.790 | 3.840 | 3.720 | 3.720 | 1,165,900 | -0.07(-1.85%) |
Jun 25, 2020 | 3.850 | 3.900 | 3.740 | 3.790 | 171,010 | -0.07(-1.81%) |
Jun 24, 2020 | 3.940 | 4.020 | 3.800 | 3.860 | 230,085 | -0.11(-2.77%) |
Jun 23, 2020 | 4.070 | 4.150 | 3.950 | 3.970 | 155,021 | -0.06(-1.49%) |
Jun 22, 2020 | 3.950 | 4.030 | 3.880 | 4.030 | 264,894 | +0.06(+1.51%) |
Jun 19, 2020 | 3.990 | 3.993 | 3.860 | 3.970 | 203,400 | +0.11(+2.85%) |
Jun 18, 2020 | 3.760 | 3.960 | 3.760 | 3.860 | 53,732 | +0.01(+0.26%) |
Jun 17, 2020 | 4.030 | 4.030 | 3.820 | 3.850 | 131,403 | -0.11(-2.78%) |
Jun 16, 2020 | 3.980 | 4.040 | 3.870 | 3.960 | 140,703 | +0.08(+2.06%) |
Jun 15, 2020 | 3.750 | 3.960 | 3.700 | 3.880 | 153,876 | +0.06(+1.57%) |
Jun 12, 2020 | 4.000 | 4.040 | 3.750 | 3.820 | 125,400 | +0.02(+0.53%) |
Jun 11, 2020 | 4.060 | 4.110 | 3.800 | 3.800 | 301,028 | -0.40(-9.52%) |
Jun 10, 2020 | 4.350 | 4.350 | 4.200 | 4.200 | 71,551 | -0.14(-3.23%) |
Jun 09, 2020 | 4.460 | 4.490 | 4.290 | 4.340 | 118,547 | -0.16(-3.56%) |
Jun 08, 2020 | 4.550 | 4.700 | 4.460 | 4.500 | 263,918 | +0.01(+0.22%) |
Jun 05, 2020 | 4.200 | 4.500 | 4.200 | 4.490 | 348,500 | +0.22(+5.15%) |
Jun 04, 2020 | 4.060 | 4.280 | 3.950 | 4.270 | 515,371 | +0.22(+5.43%) |
Jun 03, 2020 | 4.000 | 4.130 | 3.950 | 4.050 | 313,050 | +0.02(+0.50%) |
Jun 02, 2020 | 3.900 | 4.100 | 3.870 | 4.030 | 157,335 | +0.18(+4.68%) |
Jun 01, 2020 | 4.000 | 4.060 | 3.850 | 3.850 | 178,828 | -0.14(-3.51%) |
May 29, 2020 | 4.100 | 4.130 | 3.910 | 3.990 | 87,000 | -0.07(-1.72%) |
May 28, 2020 | 4.080 | 4.250 | 4.040 | 4.060 | 152,855 | -0.04(-0.98%) |
May 27, 2020 | 4.150 | 4.200 | 4.040 | 4.100 | 194,303 | +0.04(+0.99%) |
May 26, 2020 | 3.880 | 4.070 | 3.720 | 4.060 | 332,338 | +0.34(+9.14%) |
May 22, 2020 | 3.790 | 3.810 | 3.660 | 3.720 | 123,200 | -0.03(-0.80%) |
May 21, 2020 | 3.930 | 4.060 | 3.750 | 3.750 | 303,147 | -0.16(-4.09%) |
May 20, 2020 | 3.660 | 3.920 | 3.620 | 3.910 | 139,102 | +0.33(+9.22%) |
May 19, 2020 | 3.690 | 3.720 | 3.550 | 3.580 | 156,567 | -0.08(-2.19%) |
May 18, 2020 | 3.560 | 3.670 | 3.530 | 3.660 | 165,179 | +0.25(+7.33%) |
May 15, 2020 | 3.460 | 3.460 | 3.320 | 3.410 | 88,600 | +0.00(+0.00%) |
May 14, 2020 | 3.260 | 3.430 | 3.180 | 3.410 | 158,846 | +0.11(+3.33%) |
May 13, 2020 | 3.620 | 3.650 | 3.290 | 3.300 | 176,999 | -0.22(-6.25%) |
May 12, 2020 | 4.150 | 4.240 | 3.510 | 3.520 | 245,464 | -0.49(-12.22%) |
May 11, 2020 | 4.210 | 4.220 | 4.010 | 4.010 | 190,968 | -0.23(-5.42%) |
May 08, 2020 | 4.140 | 4.320 | 4.050 | 4.240 | 247,000 | +0.18(+4.43%) |
May 07, 2020 | 3.980 | 4.160 | 3.940 | 4.060 | 134,595 | +0.14(+3.57%) |
May 06, 2020 | 3.950 | 3.990 | 3.830 | 3.920 | 79,584 | +0.05(+1.29%) |
May 05, 2020 | 4.100 | 4.200 | 3.850 | 3.870 | 100,658 | -0.15(-3.73%) |
May 04, 2020 | 4.100 | 4.100 | 3.950 | 4.020 | 106,895 | -0.10(-2.43%) |