Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.767 | 4.832 | 4.670 | 4.735 | 401,963 | -0.07(-1.49%) |
Jul 30, 2020 | 4.753 | 4.850 | 4.753 | 4.807 | 401,102 | -0.02(-0.45%) |
Jul 29, 2020 | 4.706 | 4.853 | 4.706 | 4.828 | 448,049 | +0.14(+2.91%) |
Jul 28, 2020 | 4.868 | 4.868 | 4.649 | 4.692 | 488,398 | -0.17(-3.40%) |
Jul 27, 2020 | 4.688 | 4.936 | 4.688 | 4.857 | 785,962 | +0.18(+3.92%) |
Jul 24, 2020 | 4.674 | 4.706 | 4.569 | 4.674 | 732,663 | +0.02(+0.39%) |
Jul 23, 2020 | 4.498 | 4.666 | 4.498 | 4.656 | 419,483 | +0.13(+2.78%) |
Jul 22, 2020 | 4.674 | 4.674 | 4.469 | 4.530 | 325,907 | -0.14(-3.07%) |
Jul 21, 2020 | 4.710 | 4.796 | 4.645 | 4.674 | 691,543 | +0.02(+0.46%) |
Jul 20, 2020 | 4.548 | 4.677 | 4.519 | 4.652 | 547,560 | +0.09(+1.97%) |
Jul 17, 2020 | 4.465 | 4.580 | 4.429 | 4.562 | 398,622 | +0.09(+2.09%) |
Jul 16, 2020 | 4.537 | 4.552 | 4.383 | 4.469 | 386,894 | -0.06(-1.43%) |
Jul 15, 2020 | 4.307 | 4.584 | 4.293 | 4.534 | 767,482 | +0.33(+7.86%) |
Jul 14, 2020 | 4.149 | 4.217 | 4.095 | 4.203 | 646,578 | +0.07(+1.65%) |
Jul 13, 2020 | 4.210 | 4.250 | 4.135 | 4.135 | 385,625 | -0.01(-0.35%) |
Jul 10, 2020 | 4.070 | 4.167 | 4.052 | 4.149 | 268,624 | +0.08(+1.85%) |
Jul 09, 2020 | 4.128 | 4.146 | 3.984 | 4.074 | 442,365 | -0.07(-1.65%) |
Jul 08, 2020 | 4.138 | 4.225 | 4.102 | 4.142 | 463,011 | -0.01(-0.26%) |
Jul 07, 2020 | 4.146 | 4.246 | 4.131 | 4.153 | 505,986 | -0.05(-1.11%) |
Jul 06, 2020 | 4.199 | 4.289 | 4.156 | 4.199 | 393,909 | +0.07(+1.74%) |
Jul 02, 2020 | 4.142 | 4.253 | 4.094 | 4.128 | 370,785 | +0.04(+1.06%) |
Jul 01, 2020 | 4.293 | 4.325 | 4.059 | 4.085 | 357,076 | -0.21(-4.85%) |
Jun 30, 2020 | 4.261 | 4.325 | 4.156 | 4.293 | 516,867 | -0.01(-0.17%) |
Jun 29, 2020 | 4.088 | 4.376 | 4.083 | 4.300 | 580,917 | +0.25(+6.12%) |
Jun 26, 2020 | 3.977 | 4.095 | 3.883 | 4.052 | 816,452 | +0.04(+0.89%) |
Jun 25, 2020 | 3.919 | 4.031 | 3.822 | 4.016 | 759,696 | +0.07(+1.82%) |
Jun 24, 2020 | 4.067 | 4.092 | 3.919 | 3.944 | 992,971 | -0.19(-4.52%) |
Jun 23, 2020 | 4.246 | 4.253 | 4.074 | 4.131 | 719,549 | -0.06(-1.37%) |
Jun 22, 2020 | 4.178 | 4.271 | 4.113 | 4.189 | 475,485 | +0.00(+0.09%) |
Jun 19, 2020 | 4.322 | 4.433 | 4.160 | 4.185 | 772,470 | -0.13(-3.00%) |
Jun 18, 2020 | 4.296 | 4.376 | 4.235 | 4.314 | 577,938 | -0.04(-0.83%) |
Jun 17, 2020 | 4.573 | 4.573 | 4.329 | 4.350 | 519,506 | -0.24(-5.17%) |
Jun 16, 2020 | 4.605 | 4.681 | 4.490 | 4.587 | 642,815 | +0.14(+3.23%) |
Jun 15, 2020 | 4.279 | 4.494 | 4.261 | 4.444 | 409,105 | +0.05(+1.06%) |
Jun 12, 2020 | 4.544 | 4.573 | 4.268 | 4.397 | 564,808 | -0.00(-0.08%) |
Jun 11, 2020 | 4.595 | 4.613 | 4.397 | 4.401 | 606,844 | -0.35(-7.41%) |
Jun 10, 2020 | 5.151 | 5.151 | 4.728 | 4.753 | 599,595 | -0.36(-7.03%) |
Jun 09, 2020 | 5.054 | 5.177 | 4.932 | 5.112 | 545,238 | +0.00(+0.00%) |
Jun 08, 2020 | 5.220 | 5.220 | 4.995 | 5.112 | 535,214 | -0.03(-0.56%) |
Jun 05, 2020 | 5.029 | 5.342 | 5.026 | 5.141 | 839,278 | +0.13(+2.58%) |
Jun 04, 2020 | 4.864 | 5.015 | 4.808 | 5.011 | 669,908 | +0.06(+1.23%) |
Jun 03, 2020 | 5.029 | 5.029 | 4.907 | 4.950 | 766,691 | -0.04(-0.72%) |
Jun 02, 2020 | 4.853 | 5.026 | 4.850 | 4.986 | 820,544 | +0.17(+3.50%) |
Jun 01, 2020 | 4.681 | 4.940 | 4.641 | 4.817 | 595,325 | +0.12(+2.52%) |
May 29, 2020 | 4.627 | 4.746 | 4.580 | 4.699 | 612,409 | -0.00(-0.08%) |
May 28, 2020 | 4.613 | 4.797 | 4.588 | 4.702 | 720,941 | +0.08(+1.78%) |
May 27, 2020 | 4.524 | 4.631 | 4.440 | 4.620 | 631,793 | +0.18(+4.11%) |
May 26, 2020 | 4.452 | 4.529 | 4.402 | 4.438 | 373,086 | +0.06(+1.39%) |
May 22, 2020 | 4.331 | 4.381 | 4.273 | 4.377 | 360,740 | +0.08(+1.92%) |
May 21, 2020 | 4.180 | 4.331 | 4.180 | 4.295 | 537,142 | +0.09(+2.04%) |
May 20, 2020 | 4.402 | 4.406 | 4.145 | 4.209 | 576,474 | -0.08(-1.83%) |
May 19, 2020 | 4.213 | 4.413 | 4.170 | 4.288 | 815,259 | +0.03(+0.67%) |
May 18, 2020 | 4.166 | 4.298 | 4.166 | 4.259 | 1,226,615 | +0.18(+4.47%) |
May 15, 2020 | 3.851 | 4.087 | 3.798 | 4.077 | 968,965 | +0.25(+6.64%) |
May 14, 2020 | 3.694 | 3.833 | 3.612 | 3.823 | 718,200 | +0.05(+1.23%) |
May 13, 2020 | 3.748 | 3.791 | 3.658 | 3.776 | 612,389 | -0.03(-0.75%) |
May 12, 2020 | 3.841 | 3.909 | 3.791 | 3.805 | 755,893 | -0.05(-1.30%) |
May 11, 2020 | 3.844 | 3.930 | 3.769 | 3.855 | 643,328 | +0.02(+0.56%) |
May 08, 2020 | 3.690 | 3.833 | 3.583 | 3.833 | 589,768 | +0.21(+5.93%) |
May 07, 2020 | 3.608 | 3.637 | 3.540 | 3.619 | 486,870 | +0.04(+1.00%) |
May 06, 2020 | 3.605 | 3.665 | 3.563 | 3.583 | 365,273 | -0.02(-0.50%) |
May 05, 2020 | 3.669 | 3.699 | 3.580 | 3.601 | 595,736 | +0.00(+0.00%) |
May 04, 2020 | 3.640 | 3.674 | 3.522 | 3.601 | 278,167 | -0.11(-3.08%) |