Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.410 | 4.900 | 4.250 | 4.780 | 386,300 | -0.08(-1.65%) |
Jul 30, 2020 | 4.750 | 4.910 | 4.580 | 4.860 | 239,306 | +0.06(+1.25%) |
Jul 29, 2020 | 4.650 | 4.950 | 4.650 | 4.800 | 366,981 | +0.04(+0.84%) |
Jul 28, 2020 | 5.000 | 5.000 | 4.650 | 4.760 | 418,052 | +0.06(+1.28%) |
Jul 27, 2020 | 4.790 | 4.920 | 4.550 | 4.700 | 242,734 | -0.09(-1.88%) |
Jul 24, 2020 | 4.670 | 4.850 | 4.530 | 4.790 | 151,200 | +0.00(+0.00%) |
Jul 23, 2020 | 4.760 | 4.980 | 4.630 | 4.790 | 274,536 | -0.08(-1.64%) |
Jul 22, 2020 | 4.900 | 5.090 | 4.750 | 4.870 | 481,898 | -0.07(-1.42%) |
Jul 21, 2020 | 4.940 | 5.357 | 4.730 | 4.940 | 610,618 | +0.07(+1.44%) |
Jul 20, 2020 | 4.350 | 4.980 | 4.250 | 4.870 | 1,003,331 | +0.72(+17.35%) |
Jul 17, 2020 | 3.930 | 4.420 | 3.930 | 4.150 | 852,400 | +0.20(+5.06%) |
Jul 16, 2020 | 3.870 | 4.090 | 3.870 | 3.950 | 283,292 | -0.02(-0.50%) |
Jul 15, 2020 | 4.020 | 4.030 | 3.680 | 3.970 | 356,011 | -0.02(-0.50%) |
Jul 14, 2020 | 3.830 | 4.010 | 3.770 | 3.990 | 408,015 | +0.18(+4.72%) |
Jul 13, 2020 | 4.050 | 4.100 | 3.790 | 3.810 | 477,848 | -0.24(-5.93%) |
Jul 10, 2020 | 4.150 | 4.200 | 3.840 | 4.050 | 349,400 | +0.04(+1.00%) |
Jul 09, 2020 | 3.770 | 4.060 | 3.730 | 4.010 | 502,960 | +0.21(+5.53%) |
Jul 08, 2020 | 3.900 | 3.930 | 3.760 | 3.800 | 219,354 | -0.15(-3.80%) |
Jul 07, 2020 | 3.800 | 4.020 | 3.681 | 3.950 | 302,935 | +0.14(+3.67%) |
Jul 06, 2020 | 4.020 | 4.040 | 3.790 | 3.810 | 269,290 | -0.21(-5.22%) |
Jul 02, 2020 | 4.150 | 4.150 | 3.900 | 4.020 | 282,200 | -0.05(-1.23%) |
Jul 01, 2020 | 4.040 | 4.080 | 3.930 | 4.070 | 342,047 | +0.13(+3.30%) |
Jun 30, 2020 | 3.790 | 4.050 | 3.790 | 3.940 | 254,173 | +0.13(+3.41%) |
Jun 29, 2020 | 4.100 | 4.200 | 3.690 | 3.810 | 470,459 | -0.16(-4.03%) |
Jun 26, 2020 | 4.030 | 4.080 | 3.820 | 3.970 | 365,600 | -0.02(-0.50%) |
Jun 25, 2020 | 4.170 | 4.190 | 3.900 | 3.990 | 656,062 | -0.09(-2.21%) |
Jun 24, 2020 | 3.980 | 4.280 | 3.820 | 4.080 | 573,125 | +0.13(+3.29%) |
Jun 23, 2020 | 4.170 | 4.450 | 3.810 | 3.950 | 767,259 | -0.21(-5.05%) |
Jun 22, 2020 | 3.890 | 4.250 | 3.720 | 4.160 | 762,764 | +0.39(+10.34%) |
Jun 19, 2020 | 3.470 | 3.770 | 3.470 | 3.770 | 584,900 | +0.32(+9.28%) |
Jun 18, 2020 | 3.460 | 3.604 | 3.250 | 3.450 | 421,474 | -0.07(-1.99%) |
Jun 17, 2020 | 3.680 | 3.740 | 3.470 | 3.520 | 684,935 | -0.04(-1.12%) |
Jun 16, 2020 | 3.550 | 3.680 | 3.210 | 3.560 | 738,367 | +0.32(+9.88%) |
Jun 15, 2020 | 2.950 | 3.640 | 2.860 | 3.240 | 1,166,752 | +0.25(+8.36%) |
Jun 12, 2020 | 3.100 | 3.140 | 2.880 | 2.990 | 558,400 | +0.17(+6.03%) |
Jun 11, 2020 | 3.080 | 3.265 | 2.800 | 2.820 | 694,033 | -0.67(-19.20%) |
Jun 10, 2020 | 3.610 | 3.660 | 3.380 | 3.490 | 459,807 | -0.25(-6.68%) |
Jun 09, 2020 | 3.800 | 3.830 | 3.510 | 3.740 | 673,318 | -0.15(-3.86%) |
Jun 08, 2020 | 3.250 | 3.970 | 3.150 | 3.890 | 1,562,220 | +0.69(+21.56%) |
Jun 05, 2020 | 2.900 | 3.240 | 2.800 | 3.200 | 1,289,700 | +0.35(+12.28%) |
Jun 04, 2020 | 2.620 | 2.860 | 2.600 | 2.850 | 743,305 | +0.18(+6.74%) |
Jun 03, 2020 | 2.550 | 2.750 | 2.520 | 2.670 | 642,303 | +0.05(+1.91%) |
Jun 02, 2020 | 2.530 | 2.630 | 2.450 | 2.620 | 414,148 | +0.00(+0.00%) |
Jun 01, 2020 | 2.510 | 2.650 | 2.500 | 2.620 | 493,888 | +0.00(+0.00%) |
May 29, 2020 | 2.500 | 2.632 | 2.450 | 2.620 | 738,100 | +0.05(+1.95%) |
May 28, 2020 | 2.460 | 2.690 | 2.350 | 2.570 | 1,567,866 | +0.13(+5.33%) |
May 27, 2020 | 2.440 | 2.500 | 2.270 | 2.440 | 1,379,261 | -0.06(-2.40%) |
May 26, 2020 | 2.330 | 2.580 | 2.160 | 2.500 | 5,523,347 | +0.07(+2.88%) |
May 22, 2020 | 3.120 | 3.500 | 2.260 | 2.430 | 82,523,696 | +1.16(+91.34%) |
May 21, 2020 | 1.210 | 1.350 | 1.200 | 1.270 | 1,228,339 | -0.02(-1.55%) |
May 20, 2020 | 1.500 | 1.520 | 1.180 | 1.290 | 578,103 | -0.17(-11.64%) |
May 19, 2020 | 1.160 | 1.490 | 1.160 | 1.460 | 695,737 | +0.24(+19.67%) |
May 18, 2020 | 1.150 | 1.229 | 1.135 | 1.220 | 274,978 | +0.12(+10.91%) |
May 15, 2020 | 1.080 | 1.150 | 1.030 | 1.100 | 501,200 | +0.14(+14.58%) |
May 14, 2020 | 0.9600 | 0.9700 | 0.9300 | 0.9600 | 44,843 | -0.00(-0.05%) |
May 13, 2020 | 0.9601 | 0.9780 | 0.9100 | 0.9605 | 91,074 | -0.00(-0.07%) |
May 12, 2020 | 0.8900 | 0.9824 | 0.8821 | 0.9612 | 96,187 | +0.08(+9.05%) |
May 11, 2020 | 0.9100 | 0.9600 | 0.8600 | 0.8814 | 303,339 | -0.03(-3.41%) |
May 08, 2020 | 0.9500 | 0.9700 | 0.8903 | 0.9125 | 85,600 | -0.03(-3.54%) |
May 07, 2020 | 0.9200 | 0.9600 | 0.8722 | 0.9460 | 106,166 | +0.07(+7.67%) |
May 06, 2020 | 0.9001 | 0.9200 | 0.8500 | 0.8786 | 64,781 | -0.02(-2.39%) |
May 05, 2020 | 0.9071 | 0.9300 | 0.8800 | 0.9001 | 95,246 | -0.01(-1.09%) |
May 04, 2020 | 0.8600 | 0.9100 | 0.8500 | 0.9100 | 168,857 | +0.06(+7.32%) |