Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.520 | 4.520 | 4.330 | 4.439 | 381,100 | -0.38(-7.90%) |
Jul 30, 2020 | 4.730 | 4.890 | 4.700 | 4.820 | 88,786 | -0.04(-0.82%) |
Jul 29, 2020 | 4.930 | 4.930 | 4.800 | 4.860 | 66,578 | -0.11(-2.21%) |
Jul 28, 2020 | 4.790 | 5.000 | 4.770 | 4.970 | 63,677 | +0.11(+2.26%) |
Jul 27, 2020 | 4.820 | 4.950 | 4.720 | 4.860 | 237,028 | -0.27(-5.26%) |
Jul 24, 2020 | 5.090 | 5.190 | 5.050 | 5.130 | 152,400 | -0.19(-3.57%) |
Jul 23, 2020 | 5.410 | 5.410 | 5.280 | 5.320 | 147,202 | -0.23(-4.15%) |
Jul 22, 2020 | 5.470 | 5.570 | 5.405 | 5.550 | 25,754 | -0.01(-0.18%) |
Jul 21, 2020 | 5.460 | 5.640 | 5.460 | 5.560 | 71,162 | +0.16(+2.96%) |
Jul 20, 2020 | 5.475 | 5.490 | 5.370 | 5.400 | 70,393 | -0.17(-3.05%) |
Jul 17, 2020 | 5.500 | 5.570 | 5.450 | 5.570 | 122,500 | -0.11(-1.98%) |
Jul 16, 2020 | 5.760 | 5.760 | 5.650 | 5.683 | 64,323 | -0.14(-2.36%) |
Jul 15, 2020 | 5.680 | 5.880 | 5.680 | 5.820 | 355,107 | +0.51(+9.60%) |
Jul 14, 2020 | 5.085 | 5.310 | 5.060 | 5.310 | 118,164 | -0.04(-0.65%) |
Jul 13, 2020 | 5.430 | 5.540 | 5.300 | 5.345 | 76,897 | -0.12(-2.29%) |
Jul 10, 2020 | 5.260 | 5.470 | 5.220 | 5.470 | 78,600 | +0.17(+3.21%) |
Jul 09, 2020 | 5.400 | 5.430 | 5.260 | 5.300 | 694,538 | -0.10(-1.90%) |
Jul 08, 2020 | 5.480 | 5.480 | 5.340 | 5.402 | 78,300 | -0.13(-2.31%) |
Jul 07, 2020 | 5.690 | 5.690 | 5.520 | 5.530 | 76,462 | -0.22(-3.83%) |
Jul 06, 2020 | 5.820 | 5.820 | 5.690 | 5.750 | 93,780 | -0.04(-0.78%) |
Jul 02, 2020 | 5.760 | 5.920 | 5.710 | 5.795 | 88,000 | +0.21(+3.85%) |
Jul 01, 2020 | 5.500 | 5.630 | 5.400 | 5.580 | 136,473 | -0.02(-0.36%) |
Jun 30, 2020 | 5.620 | 5.620 | 5.450 | 5.600 | 135,012 | -0.05(-0.88%) |
Jun 29, 2020 | 5.570 | 5.790 | 5.500 | 5.650 | 85,679 | +0.14(+2.54%) |
Jun 26, 2020 | 5.695 | 5.740 | 5.420 | 5.510 | 140,400 | -0.29(-5.05%) |
Jun 25, 2020 | 5.730 | 5.820 | 5.650 | 5.803 | 111,685 | +0.05(+0.92%) |
Jun 24, 2020 | 6.010 | 6.010 | 5.700 | 5.750 | 201,128 | -0.53(-8.44%) |
Jun 23, 2020 | 6.520 | 6.640 | 6.260 | 6.280 | 165,928 | -0.18(-2.79%) |
Jun 22, 2020 | 6.470 | 6.540 | 6.340 | 6.460 | 160,429 | -0.14(-2.12%) |
Jun 19, 2020 | 6.850 | 6.890 | 6.580 | 6.600 | 122,500 | -0.09(-1.35%) |
Jun 18, 2020 | 6.630 | 6.830 | 6.590 | 6.690 | 554,432 | -0.11(-1.62%) |
Jun 17, 2020 | 6.900 | 6.900 | 6.690 | 6.800 | 70,773 | -0.22(-3.13%) |
Jun 16, 2020 | 7.390 | 7.390 | 6.950 | 7.020 | 162,013 | +0.13(+1.89%) |
Jun 15, 2020 | 6.580 | 6.890 | 6.520 | 6.890 | 149,125 | -0.13(-1.85%) |
Jun 12, 2020 | 7.040 | 7.180 | 6.800 | 7.020 | 203,300 | +0.59(+9.18%) |
Jun 11, 2020 | 6.640 | 6.900 | 6.410 | 6.430 | 303,179 | -0.89(-12.16%) |
Jun 10, 2020 | 7.490 | 7.560 | 7.250 | 7.320 | 329,061 | -0.69(-8.61%) |
Jun 09, 2020 | 8.010 | 8.090 | 7.810 | 8.010 | 270,591 | -0.61(-7.08%) |
Jun 08, 2020 | 8.800 | 8.830 | 8.040 | 8.620 | 428,212 | +0.42(+5.12%) |
Jun 05, 2020 | 8.210 | 8.430 | 8.150 | 8.200 | 339,800 | +0.87(+11.87%) |
Jun 04, 2020 | 7.160 | 7.430 | 7.050 | 7.330 | 331,801 | +0.17(+2.37%) |
Jun 03, 2020 | 6.870 | 7.250 | 6.810 | 7.160 | 391,471 | +0.77(+12.05%) |
Jun 02, 2020 | 6.330 | 6.390 | 6.280 | 6.390 | 1,133,539 | +0.33(+5.45%) |
Jun 01, 2020 | 5.890 | 6.100 | 5.890 | 6.060 | 208,306 | +0.39(+6.88%) |
May 29, 2020 | 5.800 | 5.800 | 5.620 | 5.670 | 283,900 | -0.35(-5.81%) |
May 28, 2020 | 6.150 | 6.200 | 6.000 | 6.020 | 297,772 | -0.11(-1.79%) |
May 27, 2020 | 6.400 | 6.450 | 6.000 | 6.130 | 1,072,798 | -0.02(-0.33%) |
May 26, 2020 | 5.600 | 6.550 | 5.600 | 6.150 | 1,471,762 | +1.43(+30.30%) |
May 22, 2020 | 4.850 | 4.980 | 4.650 | 4.720 | 152,400 | -0.35(-6.90%) |
May 21, 2020 | 5.040 | 5.210 | 4.980 | 5.070 | 135,365 | +0.12(+2.42%) |
May 20, 2020 | 4.920 | 4.980 | 4.840 | 4.950 | 110,198 | -0.03(-0.60%) |
May 19, 2020 | 4.920 | 5.050 | 4.750 | 4.980 | 121,924 | +0.29(+6.18%) |
May 18, 2020 | 4.530 | 4.700 | 4.350 | 4.690 | 155,963 | +0.54(+13.01%) |
May 15, 2020 | 4.110 | 4.200 | 4.100 | 4.150 | 55,300 | -0.05(-1.31%) |
May 14, 2020 | 4.040 | 4.250 | 3.900 | 4.205 | 89,285 | -0.03(-0.59%) |
May 13, 2020 | 4.290 | 4.340 | 4.190 | 4.230 | 110,226 | -0.27(-6.00%) |
May 12, 2020 | 4.580 | 4.600 | 4.460 | 4.500 | 136,892 | -0.16(-3.43%) |
May 11, 2020 | 4.655 | 4.740 | 4.530 | 4.660 | 162,802 | -0.30(-6.05%) |
May 08, 2020 | 4.880 | 4.960 | 4.740 | 4.960 | 96,000 | +0.22(+4.64%) |
May 07, 2020 | 4.720 | 4.800 | 4.670 | 4.740 | 119,176 | -0.16(-3.27%) |
May 06, 2020 | 4.990 | 4.990 | 4.900 | 4.900 | 107,206 | -0.01(-0.20%) |
May 05, 2020 | 4.980 | 5.080 | 4.890 | 4.910 | 178,306 | -0.27(-5.21%) |
May 04, 2020 | 5.080 | 5.180 | 5.070 | 5.180 | 210,516 | -0.23(-4.25%) |