Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.690 | 6.800 | 5.500 | 5.500 | 2,287,500 | -0.20(-3.51%) |
Jul 30, 2020 | 5.590 | 5.970 | 5.410 | 5.700 | 542,655 | -0.03(-0.52%) |
Jul 29, 2020 | 5.900 | 5.940 | 5.510 | 5.730 | 399,395 | -0.17(-2.88%) |
Jul 28, 2020 | 5.770 | 6.140 | 5.720 | 5.900 | 692,304 | +0.03(+0.51%) |
Jul 27, 2020 | 5.900 | 6.080 | 5.600 | 5.870 | 424,497 | -0.03(-0.51%) |
Jul 24, 2020 | 6.000 | 6.140 | 5.750 | 5.900 | 311,800 | -0.18(-2.96%) |
Jul 23, 2020 | 6.270 | 6.480 | 5.900 | 6.080 | 426,147 | -0.38(-5.88%) |
Jul 22, 2020 | 6.010 | 7.250 | 5.850 | 6.460 | 1,383,380 | +0.31(+5.04%) |
Jul 21, 2020 | 5.800 | 6.350 | 5.710 | 6.150 | 445,440 | +0.28(+4.77%) |
Jul 20, 2020 | 6.070 | 6.290 | 5.740 | 5.870 | 396,998 | -0.36(-5.78%) |
Jul 17, 2020 | 5.790 | 6.450 | 5.410 | 6.230 | 1,305,200 | +0.30(+5.06%) |
Jul 16, 2020 | 5.630 | 5.950 | 5.400 | 5.930 | 329,107 | +0.23(+4.04%) |
Jul 15, 2020 | 5.590 | 6.200 | 5.370 | 5.700 | 792,946 | +0.15(+2.70%) |
Jul 14, 2020 | 5.580 | 5.870 | 5.250 | 5.550 | 297,910 | -0.20(-3.48%) |
Jul 13, 2020 | 6.520 | 6.560 | 5.670 | 5.750 | 468,353 | -0.60(-9.45%) |
Jul 10, 2020 | 6.190 | 7.400 | 5.950 | 6.350 | 1,557,300 | +0.03(+0.47%) |
Jul 09, 2020 | 6.740 | 6.800 | 6.300 | 6.320 | 366,095 | -0.30(-4.53%) |
Jul 08, 2020 | 6.910 | 7.150 | 6.510 | 6.620 | 565,929 | -0.50(-7.02%) |
Jul 07, 2020 | 7.790 | 8.130 | 7.010 | 7.120 | 1,366,910 | -1.59(-18.25%) |
Jul 06, 2020 | 7.640 | 8.830 | 7.420 | 8.710 | 2,996,142 | +1.58(+22.16%) |
Jul 02, 2020 | 7.430 | 7.500 | 6.770 | 7.130 | 1,555,800 | -0.16(-2.19%) |
Jul 01, 2020 | 7.740 | 8.480 | 6.550 | 7.290 | 4,370,630 | +1.08(+17.39%) |
Jun 30, 2020 | 9.040 | 16.00 | 6.040 | 6.210 | 18,002,268 | +0.34(+5.79%) |
Jun 29, 2020 | 5.660 | 6.360 | 5.310 | 5.870 | 399,576 | +0.23(+4.08%) |
Jun 26, 2020 | 6.800 | 7.000 | 5.450 | 5.640 | 329,900 | -1.32(-18.97%) |
Jun 25, 2020 | 7.910 | 8.190 | 6.960 | 6.960 | 297,353 | -0.40(-5.43%) |
Jun 24, 2020 | 8.330 | 8.490 | 6.830 | 7.360 | 425,424 | -1.42(-16.17%) |
Jun 23, 2020 | 9.060 | 9.970 | 8.500 | 8.780 | 551,047 | -0.20(-2.23%) |
Jun 22, 2020 | 11.30 | 11.78 | 8.200 | 8.980 | 1,166,284 | -3.22(-26.39%) |
Jun 19, 2020 | 14.67 | 17.57 | 11.35 | 12.20 | 5,543,700 | -0.30(-2.40%) |
Jun 18, 2020 | 9.000 | 15.20 | 9.000 | 12.50 | 11,183,241 | +4.11(+48.99%) |
Jun 17, 2020 | 16.00 | 22.97 | 7.800 | 8.390 | 59,169,012 | +5.98(+248.13%) |
Jun 16, 2020 | 2.150 | 3.340 | 2.110 | 2.410 | 293,255 | +0.40(+19.90%) |
Jun 15, 2020 | 1.990 | 2.140 | 1.850 | 2.010 | 18,278 | +0.02(+1.01%) |
Jun 12, 2020 | 2.170 | 2.610 | 1.820 | 1.990 | 101,300 | -0.21(-9.55%) |
Jun 11, 2020 | 2.210 | 3.300 | 1.980 | 2.200 | 709,534 | +0.06(+3.02%) |
Jun 10, 2020 | 2.110 | 2.210 | 2.110 | 2.136 | 38,203 | +0.10(+4.69%) |
Jun 09, 2020 | 2.000 | 2.100 | 1.900 | 2.040 | 34,543 | +0.16(+8.77%) |
Jun 08, 2020 | 1.880 | 1.970 | 1.790 | 1.876 | 20,654 | +0.17(+9.68%) |
Jun 05, 2020 | 1.850 | 1.850 | 1.630 | 1.710 | 11,300 | -0.06(-3.39%) |
Jun 04, 2020 | 1.750 | 1.810 | 1.750 | 1.770 | 10,339 | +0.05(+3.04%) |
Jun 03, 2020 | 1.750 | 1.750 | 1.660 | 1.718 | 5,329 | -0.02(-0.91%) |
Jun 02, 2020 | 1.690 | 1.740 | 1.690 | 1.734 | 2,650 | +0.01(+0.79%) |
Jun 01, 2020 | 1.890 | 1.890 | 1.650 | 1.720 | 15,741 | -0.05(-3.10%) |
May 29, 2020 | 1.730 | 1.930 | 1.730 | 1.775 | 4,900 | +0.04(+2.60%) |
May 28, 2020 | 1.967 | 1.967 | 1.730 | 1.730 | 5,201 | -0.07(-3.89%) |
May 27, 2020 | 1.721 | 1.800 | 1.721 | 1.800 | 1,319 | -0.01(-0.55%) |
May 26, 2020 | 1.690 | 1.810 | 1.690 | 1.810 | 5,089 | +0.16(+9.69%) |
May 22, 2020 | 1.700 | 1.750 | 1.650 | 1.650 | 9,500 | +0.00(+0.01%) |
May 21, 2020 | 1.700 | 1.710 | 1.650 | 1.650 | 11,230 | +0.00(+0.00%) |
May 20, 2020 | 1.620 | 1.700 | 1.620 | 1.650 | 17,961 | +0.07(+4.43%) |
May 19, 2020 | 1.770 | 2.200 | 1.410 | 1.580 | 118,502 | -0.17(-9.75%) |
May 18, 2020 | 1.800 | 1.800 | 1.700 | 1.751 | 22,973 | +0.05(+2.80%) |
May 15, 2020 | 1.703 | 1.703 | 1.703 | 371 | +0.00(+0.00%) | |
May 14, 2020 | 1.700 | 1.710 | 1.700 | 1.703 | 1,507 | -0.02(-0.99%) |
May 13, 2020 | 1.820 | 1.822 | 1.720 | 1.720 | 16,405 | -0.15(-8.02%) |
May 12, 2020 | 1.870 | 1.870 | 1.870 | 87 | +0.00(+0.00%) | |
May 11, 2020 | 1.870 | 1.870 | 1.870 | 1.870 | 733 | +0.06(+3.31%) |
May 08, 2020 | 1.880 | 1.950 | 1.810 | 1.810 | 36,400 | -0.04(-2.16%) |
May 07, 2020 | 1.811 | 1.900 | 1.811 | 1.850 | 4,126 | +0.01(+0.55%) |
May 06, 2020 | 1.920 | 1.920 | 1.826 | 1.840 | 2,403 | -0.01(-0.55%) |
May 05, 2020 | 1.890 | 1.900 | 1.810 | 1.850 | 15,196 | -0.04(-1.87%) |
May 04, 2020 | 1.940 | 1.944 | 1.850 | 1.885 | 6,991 | -0.02(-1.24%) |