Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.820 | 6.870 | 6.310 | 6.580 | 788,000 | -0.24(-3.52%) |
Jul 30, 2020 | 6.560 | 6.881 | 6.400 | 6.820 | 531,394 | +0.14(+2.10%) |
Jul 29, 2020 | 6.650 | 6.710 | 6.510 | 6.680 | 1,122,526 | +0.18(+2.77%) |
Jul 28, 2020 | 6.070 | 6.640 | 6.030 | 6.500 | 1,046,640 | +0.51(+8.51%) |
Jul 27, 2020 | 5.790 | 6.200 | 5.770 | 5.990 | 628,368 | +0.30(+5.27%) |
Jul 24, 2020 | 5.680 | 5.870 | 5.580 | 5.690 | 621,400 | -0.01(-0.18%) |
Jul 23, 2020 | 5.250 | 5.840 | 5.240 | 5.700 | 1,389,400 | +0.48(+9.20%) |
Jul 22, 2020 | 5.000 | 5.230 | 4.930 | 5.220 | 638,943 | +0.44(+9.21%) |
Jul 21, 2020 | 4.750 | 4.920 | 4.750 | 4.780 | 223,182 | +0.08(+1.70%) |
Jul 20, 2020 | 4.660 | 4.770 | 4.600 | 4.700 | 364,899 | -0.02(-0.42%) |
Jul 17, 2020 | 4.710 | 4.870 | 4.645 | 4.720 | 374,600 | -0.02(-0.42%) |
Jul 16, 2020 | 4.540 | 4.740 | 4.530 | 4.740 | 185,532 | +0.14(+3.04%) |
Jul 15, 2020 | 4.700 | 4.710 | 4.550 | 4.600 | 407,731 | -0.04(-0.86%) |
Jul 14, 2020 | 4.690 | 4.700 | 4.380 | 4.640 | 555,719 | -0.12(-2.52%) |
Jul 13, 2020 | 4.990 | 5.050 | 4.700 | 4.760 | 404,396 | -0.15(-3.05%) |
Jul 10, 2020 | 4.880 | 4.930 | 4.720 | 4.910 | 324,900 | +0.18(+3.81%) |
Jul 09, 2020 | 5.210 | 5.250 | 4.570 | 4.730 | 776,173 | -0.46(-8.86%) |
Jul 08, 2020 | 4.840 | 5.480 | 4.840 | 5.190 | 1,532,494 | +0.38(+7.90%) |
Jul 07, 2020 | 4.760 | 4.835 | 4.650 | 4.810 | 763,976 | +0.03(+0.63%) |
Jul 06, 2020 | 4.800 | 4.910 | 4.730 | 4.780 | 412,272 | -0.02(-0.42%) |
Jul 02, 2020 | 4.720 | 4.880 | 4.660 | 4.800 | 295,100 | +0.17(+3.67%) |
Jul 01, 2020 | 4.720 | 4.790 | 4.520 | 4.630 | 179,457 | -0.07(-1.49%) |
Jun 30, 2020 | 4.770 | 4.850 | 4.690 | 4.700 | 298,053 | -0.07(-1.47%) |
Jun 29, 2020 | 4.650 | 4.870 | 4.570 | 4.770 | 326,316 | +0.09(+1.92%) |
Jun 26, 2020 | 4.540 | 4.800 | 4.490 | 4.680 | 609,500 | +0.08(+1.74%) |
Jun 25, 2020 | 4.640 | 4.690 | 4.510 | 4.600 | 378,229 | -0.07(-1.50%) |
Jun 24, 2020 | 4.700 | 4.750 | 4.570 | 4.670 | 270,435 | -0.09(-1.89%) |
Jun 23, 2020 | 4.850 | 4.870 | 4.640 | 4.760 | 278,760 | -0.10(-2.06%) |
Jun 22, 2020 | 4.690 | 4.860 | 4.510 | 4.860 | 1,478,897 | +0.14(+2.97%) |
Jun 19, 2020 | 4.600 | 4.780 | 4.560 | 4.720 | 479,800 | +0.18(+3.96%) |
Jun 18, 2020 | 4.560 | 4.610 | 4.430 | 4.540 | 226,820 | -0.05(-1.09%) |
Jun 17, 2020 | 4.920 | 5.000 | 4.530 | 4.590 | 362,683 | -0.29(-5.94%) |
Jun 16, 2020 | 4.770 | 5.040 | 4.630 | 4.880 | 2,236,937 | +0.35(+7.73%) |
Jun 15, 2020 | 4.330 | 4.630 | 4.310 | 4.530 | 560,728 | +0.02(+0.44%) |
Jun 12, 2020 | 4.440 | 4.720 | 4.300 | 4.510 | 1,704,800 | +0.06(+1.35%) |
Jun 11, 2020 | 4.850 | 4.870 | 4.300 | 4.450 | 2,189,940 | -0.62(-12.23%) |
Jun 10, 2020 | 4.950 | 5.160 | 4.750 | 5.070 | 2,859,478 | +0.12(+2.42%) |
Jun 09, 2020 | 5.000 | 5.020 | 4.630 | 4.950 | 953,143 | -0.10(-1.98%) |
Jun 08, 2020 | 4.940 | 5.200 | 4.760 | 5.050 | 1,284,003 | +0.07(+1.41%) |
Jun 05, 2020 | 5.000 | 5.080 | 4.840 | 4.980 | 625,100 | +0.05(+1.01%) |
Jun 04, 2020 | 5.130 | 5.140 | 4.860 | 4.930 | 1,007,934 | +0.03(+0.61%) |
Jun 03, 2020 | 5.210 | 5.340 | 4.720 | 4.900 | 1,194,343 | -0.13(-2.68%) |
Jun 02, 2020 | 4.650 | 5.450 | 4.620 | 5.035 | 2,428,580 | +0.40(+8.51%) |
Jun 01, 2020 | 4.680 | 4.780 | 4.360 | 4.640 | 920,616 | -0.05(-1.07%) |
May 29, 2020 | 4.150 | 5.049 | 4.150 | 4.690 | 1,416,800 | +0.50(+11.93%) |
May 28, 2020 | 4.400 | 4.410 | 4.120 | 4.190 | 580,824 | -0.24(-5.42%) |
May 27, 2020 | 4.220 | 4.470 | 4.070 | 4.430 | 585,850 | +0.26(+6.24%) |
May 26, 2020 | 3.950 | 4.300 | 3.850 | 4.170 | 962,759 | +0.33(+8.59%) |
May 22, 2020 | 3.900 | 3.900 | 3.690 | 3.840 | 405,100 | -0.03(-0.78%) |
May 21, 2020 | 3.820 | 3.910 | 3.810 | 3.870 | 846,109 | +0.05(+1.31%) |
May 20, 2020 | 3.770 | 3.840 | 3.670 | 3.820 | 500,143 | +0.09(+2.41%) |
May 19, 2020 | 3.550 | 3.765 | 3.410 | 3.730 | 510,534 | +0.15(+4.19%) |
May 18, 2020 | 3.810 | 3.820 | 3.530 | 3.580 | 436,036 | -0.08(-2.19%) |
May 15, 2020 | 3.760 | 3.910 | 3.640 | 3.660 | 429,000 | -0.07(-1.88%) |
May 14, 2020 | 3.490 | 3.810 | 3.380 | 3.730 | 550,840 | +0.13(+3.61%) |
May 13, 2020 | 3.960 | 4.080 | 3.320 | 3.600 | 1,850,973 | -0.21(-5.51%) |
May 12, 2020 | 3.670 | 4.020 | 3.540 | 3.810 | 817,456 | +0.33(+9.48%) |
May 11, 2020 | 3.310 | 3.690 | 3.180 | 3.480 | 1,650,952 | +0.23(+7.08%) |
May 08, 2020 | 3.130 | 3.360 | 3.100 | 3.250 | 981,600 | +0.20(+6.56%) |
May 07, 2020 | 2.840 | 3.230 | 2.770 | 3.050 | 706,231 | +0.30(+10.91%) |
May 06, 2020 | 2.910 | 2.990 | 2.710 | 2.750 | 563,449 | +0.06(+2.23%) |
May 05, 2020 | 2.630 | 2.770 | 2.629 | 2.690 | 278,050 | +0.10(+3.86%) |
May 04, 2020 | 2.600 | 2.640 | 2.505 | 2.590 | 216,324 | -0.03(-1.15%) |