Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.100 | 5.270 | 5.000 | 5.095 | 343,200 | -0.02(-0.29%) |
Jul 30, 2020 | 5.160 | 5.200 | 4.810 | 5.110 | 341,507 | -0.12(-2.29%) |
Jul 29, 2020 | 4.960 | 5.370 | 4.860 | 5.230 | 458,859 | +0.30(+6.09%) |
Jul 28, 2020 | 5.060 | 5.100 | 4.875 | 4.930 | 263,975 | -0.14(-2.76%) |
Jul 27, 2020 | 4.910 | 5.140 | 4.850 | 5.070 | 235,647 | +0.16(+3.26%) |
Jul 24, 2020 | 5.150 | 5.170 | 4.810 | 4.910 | 452,600 | -0.34(-6.48%) |
Jul 23, 2020 | 5.250 | 5.420 | 5.150 | 5.250 | 233,756 | +0.02(+0.38%) |
Jul 22, 2020 | 5.590 | 5.710 | 5.140 | 5.230 | 386,515 | -0.36(-6.44%) |
Jul 21, 2020 | 5.620 | 5.760 | 5.160 | 5.590 | 622,191 | +0.21(+3.90%) |
Jul 20, 2020 | 5.740 | 5.740 | 5.220 | 5.380 | 768,170 | -0.03(-0.55%) |
Jul 17, 2020 | 5.240 | 6.260 | 5.150 | 5.410 | 1,706,800 | +0.58(+12.01%) |
Jul 16, 2020 | 4.580 | 4.860 | 4.430 | 4.830 | 337,952 | +0.23(+5.00%) |
Jul 15, 2020 | 4.740 | 4.910 | 4.510 | 4.600 | 454,736 | -0.14(-2.95%) |
Jul 14, 2020 | 4.200 | 4.800 | 4.070 | 4.740 | 797,253 | +0.51(+12.06%) |
Jul 13, 2020 | 4.180 | 4.460 | 4.000 | 4.230 | 654,839 | +0.11(+2.67%) |
Jul 10, 2020 | 4.250 | 4.369 | 3.920 | 4.120 | 597,300 | -0.12(-2.83%) |
Jul 09, 2020 | 4.690 | 4.810 | 4.210 | 4.240 | 1,320,131 | -0.01(-0.24%) |
Jul 08, 2020 | 4.650 | 4.920 | 4.210 | 4.250 | 862,761 | -0.29(-6.39%) |
Jul 07, 2020 | 5.510 | 5.530 | 4.520 | 4.540 | 853,676 | -0.99(-17.90%) |
Jul 06, 2020 | 6.400 | 6.470 | 5.440 | 5.530 | 772,926 | -0.92(-14.26%) |
Jul 02, 2020 | 7.060 | 7.100 | 6.030 | 6.450 | 859,700 | -0.64(-9.03%) |
Jul 01, 2020 | 8.850 | 8.850 | 6.810 | 7.090 | 2,885,300 | -0.35(-4.70%) |
Jun 30, 2020 | 7.730 | 10.00 | 7.250 | 7.440 | 8,196,318 | +1.02(+15.89%) |
Jun 29, 2020 | 6.420 | 6.740 | 6.230 | 6.420 | 182,670 | +0.05(+0.78%) |
Jun 26, 2020 | 6.790 | 6.970 | 6.310 | 6.370 | 845,700 | -0.56(-8.08%) |
Jun 25, 2020 | 6.520 | 6.950 | 6.400 | 6.930 | 250,746 | +0.37(+5.64%) |
Jun 24, 2020 | 6.640 | 6.768 | 6.357 | 6.560 | 211,762 | -0.16(-2.38%) |
Jun 23, 2020 | 6.610 | 6.850 | 6.490 | 6.720 | 257,381 | +0.22(+3.38%) |
Jun 22, 2020 | 6.220 | 6.670 | 6.040 | 6.500 | 161,951 | +0.23(+3.67%) |
Jun 19, 2020 | 5.960 | 6.390 | 5.960 | 6.270 | 279,900 | +0.32(+5.38%) |
Jun 18, 2020 | 5.830 | 5.990 | 5.720 | 5.950 | 146,055 | +0.10(+1.71%) |
Jun 17, 2020 | 5.930 | 5.970 | 5.750 | 5.850 | 95,592 | -0.03(-0.51%) |
Jun 16, 2020 | 5.880 | 6.000 | 5.690 | 5.880 | 199,898 | +0.07(+1.20%) |
Jun 15, 2020 | 5.290 | 5.890 | 5.210 | 5.810 | 240,482 | +0.35(+6.41%) |
Jun 12, 2020 | 5.560 | 5.740 | 5.225 | 5.460 | 316,600 | +0.08(+1.49%) |
Jun 11, 2020 | 5.390 | 5.630 | 5.310 | 5.380 | 386,725 | -0.27(-4.78%) |
Jun 10, 2020 | 5.880 | 5.920 | 5.400 | 5.650 | 290,599 | -0.24(-4.07%) |
Jun 09, 2020 | 5.440 | 6.060 | 5.271 | 5.890 | 303,197 | +0.42(+7.68%) |
Jun 08, 2020 | 5.410 | 5.510 | 5.190 | 5.470 | 220,511 | +0.11(+2.05%) |
Jun 05, 2020 | 5.570 | 5.680 | 5.330 | 5.360 | 246,000 | +0.07(+1.32%) |
Jun 04, 2020 | 5.000 | 5.350 | 5.000 | 5.290 | 257,461 | +0.23(+4.55%) |
Jun 03, 2020 | 5.000 | 5.140 | 4.845 | 5.060 | 401,341 | +0.11(+2.22%) |
Jun 02, 2020 | 4.680 | 4.960 | 4.560 | 4.950 | 169,016 | +0.30(+6.45%) |
Jun 01, 2020 | 4.360 | 4.710 | 4.330 | 4.650 | 162,132 | +0.33(+7.64%) |
May 29, 2020 | 4.630 | 4.630 | 4.170 | 4.320 | 371,300 | -0.33(-7.10%) |
May 28, 2020 | 4.560 | 4.790 | 4.520 | 4.650 | 149,067 | +0.12(+2.65%) |
May 27, 2020 | 4.860 | 4.970 | 4.520 | 4.530 | 156,112 | -0.28(-5.82%) |
May 26, 2020 | 4.730 | 4.870 | 4.660 | 4.810 | 193,955 | +0.22(+4.79%) |
May 22, 2020 | 4.350 | 4.610 | 4.320 | 4.590 | 86,500 | +0.24(+5.52%) |
May 21, 2020 | 4.390 | 4.400 | 4.200 | 4.350 | 160,652 | -0.01(-0.23%) |
May 20, 2020 | 4.300 | 4.450 | 4.290 | 4.360 | 227,659 | +0.11(+2.59%) |
May 19, 2020 | 4.180 | 4.430 | 4.150 | 4.250 | 415,264 | +0.05(+1.19%) |
May 18, 2020 | 4.050 | 4.228 | 3.960 | 4.200 | 292,438 | +0.30(+7.55%) |
May 15, 2020 | 3.930 | 4.050 | 3.860 | 3.905 | 282,000 | +0.00(+0.13%) |
May 14, 2020 | 4.040 | 4.180 | 3.830 | 3.900 | 641,212 | -0.21(-5.11%) |
May 13, 2020 | 4.220 | 4.250 | 4.105 | 4.110 | 465,282 | -0.12(-2.84%) |
May 12, 2020 | 4.240 | 4.370 | 4.220 | 4.230 | 305,252 | -0.02(-0.47%) |
May 11, 2020 | 4.160 | 4.351 | 4.160 | 4.250 | 377,441 | +0.03(+0.71%) |
May 08, 2020 | 4.360 | 4.410 | 4.050 | 4.220 | 401,500 | -0.18(-4.09%) |
May 07, 2020 | 4.350 | 4.470 | 4.210 | 4.400 | 373,230 | +0.07(+1.62%) |
May 06, 2020 | 4.190 | 4.430 | 4.170 | 4.330 | 315,818 | +0.19(+4.46%) |
May 05, 2020 | 4.120 | 4.305 | 4.050 | 4.145 | 330,254 | +0.10(+2.60%) |
May 04, 2020 | 4.230 | 4.280 | 4.020 | 4.040 | 308,562 | -0.14(-3.35%) |