Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.500 | 5.680 | 5.320 | 5.460 | 327,000 | -0.27(-4.71%) |
Jul 30, 2020 | 5.730 | 6.050 | 5.200 | 5.730 | 542,286 | -1.27(-18.14%) |
Jul 29, 2020 | 6.510 | 7.300 | 6.270 | 7.000 | 1,586,749 | +0.34(+5.11%) |
Jul 28, 2020 | 6.290 | 6.940 | 6.130 | 6.660 | 1,236,635 | +0.34(+5.38%) |
Jul 27, 2020 | 6.370 | 6.370 | 6.060 | 6.320 | 210,554 | -0.02(-0.39%) |
Jul 24, 2020 | 6.170 | 6.480 | 5.760 | 6.345 | 627,000 | +0.15(+2.50%) |
Jul 23, 2020 | 6.100 | 6.260 | 6.030 | 6.190 | 235,362 | +0.01(+0.16%) |
Jul 22, 2020 | 6.160 | 6.360 | 6.060 | 6.180 | 247,040 | +0.00(+0.00%) |
Jul 21, 2020 | 6.430 | 6.430 | 6.000 | 6.180 | 281,690 | -0.24(-3.74%) |
Jul 20, 2020 | 5.900 | 6.850 | 5.600 | 6.420 | 1,118,471 | +0.50(+8.45%) |
Jul 17, 2020 | 6.070 | 6.180 | 5.800 | 5.920 | 272,600 | -0.10(-1.66%) |
Jul 16, 2020 | 6.160 | 6.260 | 5.910 | 6.020 | 253,659 | -0.21(-3.37%) |
Jul 15, 2020 | 6.220 | 6.980 | 5.760 | 6.230 | 658,450 | -0.10(-1.58%) |
Jul 14, 2020 | 6.870 | 6.900 | 6.150 | 6.330 | 673,900 | -0.85(-11.84%) |
Jul 13, 2020 | 6.900 | 7.900 | 6.700 | 7.180 | 1,186,343 | +0.66(+10.12%) |
Jul 10, 2020 | 6.480 | 7.300 | 6.120 | 6.520 | 964,100 | -0.57(-8.04%) |
Jul 09, 2020 | 8.053 | 8.100 | 6.200 | 7.090 | 1,013,959 | -1.00(-12.34%) |
Jul 08, 2020 | 8.100 | 8.559 | 7.810 | 8.088 | 241,076 | -0.21(-2.55%) |
Jul 07, 2020 | 7.900 | 9.000 | 7.500 | 8.300 | 796,377 | -0.10(-1.19%) |
Jul 06, 2020 | 8.190 | 8.700 | 7.700 | 8.400 | 602,896 | +0.56(+7.07%) |
Jul 02, 2020 | 7.230 | 8.386 | 6.600 | 7.845 | 1,030,340 | +0.34(+4.60%) |
Jul 01, 2020 | 7.890 | 7.950 | 7.350 | 7.500 | 365,524 | -0.70(-8.54%) |
Jun 30, 2020 | 9.100 | 9.200 | 8.000 | 8.200 | 444,880 | -0.20(-2.38%) |
Jun 29, 2020 | 8.800 | 8.900 | 8.100 | 8.400 | 375,703 | -0.10(-1.18%) |
Jun 26, 2020 | 9.400 | 9.500 | 8.304 | 8.500 | 740,390 | -1.00(-10.53%) |
Jun 25, 2020 | 10.70 | 10.70 | 8.900 | 9.500 | 1,958,117 | +0.00(+0.00%) |
Jun 24, 2020 | 8.511 | 13.70 | 8.100 | 9.500 | 4,880,836 | +1.90(+24.97%) |
Jun 23, 2020 | 7.900 | 7.994 | 7.203 | 7.602 | 131,428 | -0.20(-2.54%) |
Jun 22, 2020 | 7.500 | 8.700 | 7.000 | 7.800 | 450,780 | +0.50(+6.91%) |
Jun 19, 2020 | 7.500 | 8.400 | 7.060 | 7.296 | 199,300 | -0.53(-6.76%) |
Jun 18, 2020 | 7.500 | 8.000 | 7.210 | 7.825 | 179,424 | -0.17(-2.19%) |
Jun 17, 2020 | 7.700 | 8.800 | 7.600 | 8.000 | 180,275 | -1.00(-11.11%) |
Jun 16, 2020 | 10.40 | 10.70 | 8.600 | 9.000 | 425,856 | -0.80(-8.16%) |
Jun 15, 2020 | 10.80 | 11.00 | 9.000 | 9.800 | 681,992 | -1.60(-14.04%) |
Jun 12, 2020 | 6.322 | 14.40 | 6.322 | 11.40 | 1,623,570 | +5.10(+80.81%) |
Jun 11, 2020 | 6.790 | 6.900 | 6.006 | 6.305 | 47,763 | -1.00(-13.63%) |
Jun 10, 2020 | 7.500 | 7.500 | 7.100 | 7.300 | 40,603 | -0.20(-2.67%) |
Jun 09, 2020 | 7.700 | 8.000 | 7.000 | 7.500 | 57,651 | -0.50(-6.25%) |
Jun 08, 2020 | 7.000 | 10.80 | 6.800 | 8.000 | 567,583 | +1.18(+17.23%) |
Jun 05, 2020 | 6.010 | 7.099 | 6.010 | 6.824 | 41,140 | +0.62(+10.06%) |
Jun 04, 2020 | 6.500 | 6.899 | 6.030 | 6.200 | 45,931 | -1.10(-15.07%) |
Jun 03, 2020 | 5.500 | 7.700 | 5.500 | 7.300 | 121,220 | +1.70(+30.36%) |
Jun 02, 2020 | 5.800 | 5.900 | 5.500 | 5.600 | 13,203 | -0.23(-3.99%) |
Jun 01, 2020 | 5.900 | 5.971 | 5.600 | 5.833 | 10,625 | -0.17(-2.78%) |
May 29, 2020 | 6.100 | 6.298 | 5.605 | 6.000 | 17,940 | -0.16(-2.60%) |
May 28, 2020 | 6.700 | 6.700 | 6.126 | 6.160 | 23,509 | -0.44(-6.67%) |
May 27, 2020 | 5.600 | 6.800 | 5.100 | 6.600 | 64,986 | +1.20(+22.22%) |
May 26, 2020 | 5.500 | 5.600 | 5.300 | 5.400 | 11,537 | +0.10(+1.89%) |
May 22, 2020 | 5.510 | 5.670 | 4.801 | 5.300 | 21,860 | -0.20(-3.67%) |
May 21, 2020 | 5.629 | 5.889 | 5.501 | 5.502 | 5,029 | -0.20(-3.47%) |
May 20, 2020 | 5.700 | 5.800 | 5.500 | 5.700 | 12,928 | -0.05(-0.85%) |
May 19, 2020 | 6.200 | 6.300 | 5.500 | 5.749 | 10,211 | -0.25(-4.18%) |
May 18, 2020 | 6.700 | 7.000 | 5.400 | 6.000 | 28,461 | +0.30(+5.26%) |
May 15, 2020 | 5.500 | 6.040 | 5.400 | 5.700 | 10,670 | +0.04(+0.65%) |
May 14, 2020 | 5.991 | 6.399 | 5.222 | 5.663 | 23,181 | -0.24(-4.02%) |
May 13, 2020 | 7.000 | 7.000 | 5.800 | 5.900 | 18,177 | -0.71(-10.69%) |
May 12, 2020 | 6.900 | 7.300 | 6.606 | 6.606 | 11,367 | -0.21(-3.14%) |
May 11, 2020 | 6.803 | 7.198 | 6.803 | 6.820 | 8,966 | +0.02(+0.22%) |
May 08, 2020 | 7.300 | 7.388 | 6.800 | 6.805 | 15,350 | -0.29(-4.15%) |
May 07, 2020 | 6.300 | 7.100 | 6.300 | 7.100 | 17,857 | +0.55(+8.40%) |
May 06, 2020 | 7.000 | 7.035 | 5.500 | 6.550 | 21,109 | -0.46(-6.56%) |
May 05, 2020 | 7.510 | 7.510 | 6.900 | 7.010 | 13,959 | -0.24(-3.31%) |
May 04, 2020 | 7.100 | 7.500 | 7.050 | 7.250 | 9,371 | +0.20(+2.84%) |