Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.772 | 4.837 | 4.675 | 4.740 | 401,523 | -0.07(-1.49%) |
Jul 30, 2020 | 4.758 | 4.855 | 4.758 | 4.812 | 400,664 | -0.02(-0.45%) |
Jul 29, 2020 | 4.711 | 4.859 | 4.711 | 4.833 | 447,560 | +0.14(+2.91%) |
Jul 28, 2020 | 4.873 | 4.873 | 4.654 | 4.697 | 487,865 | -0.17(-3.40%) |
Jul 27, 2020 | 4.693 | 4.941 | 4.693 | 4.862 | 785,104 | +0.18(+3.92%) |
Jul 24, 2020 | 4.679 | 4.711 | 4.574 | 4.679 | 731,863 | +0.02(+0.39%) |
Jul 23, 2020 | 4.503 | 4.672 | 4.503 | 4.661 | 419,025 | +0.13(+2.78%) |
Jul 22, 2020 | 4.679 | 4.679 | 4.474 | 4.535 | 325,551 | -0.14(-3.07%) |
Jul 21, 2020 | 4.715 | 4.801 | 4.650 | 4.679 | 690,787 | +0.02(+0.46%) |
Jul 20, 2020 | 4.553 | 4.682 | 4.524 | 4.657 | 546,962 | +0.09(+1.97%) |
Jul 17, 2020 | 4.470 | 4.585 | 4.434 | 4.567 | 398,187 | +0.09(+2.09%) |
Jul 16, 2020 | 4.542 | 4.557 | 4.387 | 4.474 | 386,472 | -0.06(-1.43%) |
Jul 15, 2020 | 4.312 | 4.589 | 4.298 | 4.539 | 766,643 | +0.33(+7.86%) |
Jul 14, 2020 | 4.154 | 4.222 | 4.100 | 4.208 | 645,872 | +0.07(+1.65%) |
Jul 13, 2020 | 4.215 | 4.254 | 4.139 | 4.139 | 385,204 | -0.01(-0.35%) |
Jul 10, 2020 | 4.075 | 4.172 | 4.057 | 4.154 | 268,331 | +0.08(+1.85%) |
Jul 09, 2020 | 4.132 | 4.150 | 3.988 | 4.078 | 441,882 | -0.07(-1.65%) |
Jul 08, 2020 | 4.143 | 4.229 | 4.107 | 4.147 | 462,505 | -0.01(-0.26%) |
Jul 07, 2020 | 4.150 | 4.251 | 4.136 | 4.157 | 505,433 | -0.05(-1.11%) |
Jul 06, 2020 | 4.204 | 4.294 | 4.161 | 4.204 | 393,479 | +0.07(+1.74%) |
Jul 02, 2020 | 4.147 | 4.258 | 4.098 | 4.132 | 370,380 | +0.04(+1.06%) |
Jul 01, 2020 | 4.298 | 4.330 | 4.064 | 4.089 | 356,686 | -0.21(-4.85%) |
Jun 30, 2020 | 4.265 | 4.330 | 4.161 | 4.298 | 516,302 | -0.01(-0.17%) |
Jun 29, 2020 | 4.093 | 4.380 | 4.088 | 4.305 | 580,282 | +0.25(+6.12%) |
Jun 26, 2020 | 3.981 | 4.100 | 3.888 | 4.057 | 815,560 | +0.04(+0.89%) |
Jun 25, 2020 | 3.924 | 4.035 | 3.826 | 4.021 | 758,866 | +0.07(+1.82%) |
Jun 24, 2020 | 4.071 | 4.096 | 3.924 | 3.949 | 991,886 | -0.19(-4.52%) |
Jun 23, 2020 | 4.251 | 4.258 | 4.078 | 4.136 | 718,763 | -0.06(-1.37%) |
Jun 22, 2020 | 4.183 | 4.276 | 4.118 | 4.193 | 474,966 | +0.00(+0.09%) |
Jun 19, 2020 | 4.326 | 4.438 | 4.165 | 4.190 | 771,626 | -0.13(-3.00%) |
Jun 18, 2020 | 4.301 | 4.380 | 4.240 | 4.319 | 577,307 | -0.04(-0.83%) |
Jun 17, 2020 | 4.578 | 4.578 | 4.334 | 4.355 | 518,938 | -0.24(-5.17%) |
Jun 16, 2020 | 4.610 | 4.686 | 4.495 | 4.592 | 642,112 | +0.14(+3.23%) |
Jun 15, 2020 | 4.283 | 4.499 | 4.265 | 4.449 | 408,658 | +0.05(+1.06%) |
Jun 12, 2020 | 4.549 | 4.578 | 4.272 | 4.402 | 564,191 | -0.00(-0.08%) |
Jun 11, 2020 | 4.600 | 4.618 | 4.402 | 4.405 | 606,181 | -0.35(-7.41%) |
Jun 10, 2020 | 5.157 | 5.157 | 4.733 | 4.758 | 598,940 | -0.36(-7.03%) |
Jun 09, 2020 | 5.060 | 5.182 | 4.938 | 5.118 | 544,643 | +0.00(+0.00%) |
Jun 08, 2020 | 5.225 | 5.225 | 5.001 | 5.118 | 534,630 | -0.03(-0.56%) |
Jun 05, 2020 | 5.035 | 5.348 | 5.031 | 5.146 | 838,361 | +0.13(+2.58%) |
Jun 04, 2020 | 4.869 | 5.020 | 4.814 | 5.017 | 669,176 | +0.06(+1.23%) |
Jun 03, 2020 | 5.035 | 5.035 | 4.913 | 4.956 | 765,853 | -0.04(-0.72%) |
Jun 02, 2020 | 4.859 | 5.031 | 4.855 | 4.992 | 819,648 | +0.17(+3.50%) |
Jun 01, 2020 | 4.686 | 4.945 | 4.646 | 4.823 | 594,675 | +0.12(+2.52%) |
May 29, 2020 | 4.632 | 4.751 | 4.585 | 4.704 | 611,739 | -0.00(-0.08%) |
May 28, 2020 | 4.618 | 4.802 | 4.593 | 4.708 | 720,153 | +0.08(+1.78%) |
May 27, 2020 | 4.529 | 4.636 | 4.444 | 4.625 | 631,103 | +0.18(+4.11%) |
May 26, 2020 | 4.457 | 4.534 | 4.407 | 4.443 | 372,679 | +0.06(+1.39%) |
May 22, 2020 | 4.335 | 4.385 | 4.278 | 4.382 | 360,346 | +0.08(+1.92%) |
May 21, 2020 | 4.185 | 4.335 | 4.185 | 4.299 | 536,555 | +0.09(+2.04%) |
May 20, 2020 | 4.407 | 4.410 | 4.149 | 4.214 | 575,844 | -0.08(-1.83%) |
May 19, 2020 | 4.217 | 4.418 | 4.174 | 4.292 | 814,368 | +0.03(+0.67%) |
May 18, 2020 | 4.171 | 4.303 | 4.171 | 4.264 | 1,225,275 | +0.18(+4.47%) |
May 15, 2020 | 3.856 | 4.092 | 3.802 | 4.081 | 967,906 | +0.25(+6.64%) |
May 14, 2020 | 3.698 | 3.838 | 3.616 | 3.827 | 717,415 | +0.05(+1.23%) |
May 13, 2020 | 3.752 | 3.795 | 3.662 | 3.780 | 611,719 | -0.03(-0.75%) |
May 12, 2020 | 3.845 | 3.913 | 3.795 | 3.809 | 755,067 | -0.05(-1.30%) |
May 11, 2020 | 3.848 | 3.934 | 3.773 | 3.859 | 642,625 | +0.02(+0.56%) |
May 08, 2020 | 3.694 | 3.838 | 3.587 | 3.838 | 589,124 | +0.21(+5.93%) |
May 07, 2020 | 3.612 | 3.641 | 3.544 | 3.623 | 486,338 | +0.04(+1.00%) |
May 06, 2020 | 3.609 | 3.669 | 3.567 | 3.587 | 364,874 | -0.02(-0.50%) |
May 05, 2020 | 3.673 | 3.703 | 3.583 | 3.605 | 595,085 | +0.00(+0.00%) |
May 04, 2020 | 3.644 | 3.678 | 3.526 | 3.605 | 277,863 | -0.11(-3.08%) |