Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.660 | 6.825 | 6.580 | 6.720 | 4,342,900 | +0.23(+3.54%) |
Jul 30, 2020 | 6.560 | 6.790 | 6.450 | 6.490 | 5,780,945 | -0.41(-5.94%) |
Jul 29, 2020 | 7.040 | 7.080 | 6.730 | 6.900 | 4,471,746 | -0.10(-1.43%) |
Jul 28, 2020 | 7.030 | 7.210 | 6.930 | 7.000 | 5,988,186 | -0.24(-3.31%) |
Jul 27, 2020 | 7.010 | 7.350 | 6.970 | 7.240 | 9,835,702 | +0.71(+10.87%) |
Jul 24, 2020 | 6.420 | 6.650 | 6.380 | 6.530 | 4,280,500 | +0.12(+1.87%) |
Jul 23, 2020 | 6.650 | 6.810 | 6.240 | 6.410 | 7,733,302 | -0.33(-4.90%) |
Jul 22, 2020 | 6.690 | 6.830 | 6.580 | 6.740 | 8,972,244 | +0.37(+5.81%) |
Jul 21, 2020 | 6.310 | 6.570 | 6.150 | 6.370 | 8,864,477 | +0.52(+8.89%) |
Jul 20, 2020 | 5.320 | 5.890 | 5.300 | 5.850 | 6,552,172 | +0.65(+12.50%) |
Jul 17, 2020 | 5.100 | 5.230 | 5.065 | 5.200 | 2,279,600 | +0.19(+3.79%) |
Jul 16, 2020 | 5.110 | 5.180 | 4.970 | 5.010 | 2,530,111 | -0.15(-2.91%) |
Jul 15, 2020 | 5.120 | 5.170 | 4.950 | 5.160 | 2,901,309 | +0.04(+0.78%) |
Jul 14, 2020 | 4.920 | 5.120 | 4.790 | 5.120 | 3,171,934 | +0.18(+3.64%) |
Jul 13, 2020 | 5.200 | 5.340 | 4.920 | 4.940 | 4,860,014 | -0.09(-1.79%) |
Jul 10, 2020 | 5.140 | 5.140 | 4.980 | 5.030 | 2,076,400 | -0.04(-0.79%) |
Jul 09, 2020 | 5.130 | 5.260 | 4.910 | 5.070 | 3,680,107 | +0.02(+0.40%) |
Jul 08, 2020 | 5.010 | 5.150 | 4.960 | 5.050 | 3,676,265 | +0.16(+3.27%) |
Jul 07, 2020 | 4.790 | 4.930 | 4.740 | 4.890 | 2,803,110 | +0.05(+1.03%) |
Jul 06, 2020 | 5.060 | 5.060 | 4.730 | 4.840 | 4,124,967 | -0.05(-1.02%) |
Jul 02, 2020 | 4.910 | 5.150 | 4.870 | 4.890 | 2,997,200 | -0.04(-0.81%) |
Jul 01, 2020 | 5.090 | 5.090 | 4.810 | 4.930 | 4,431,849 | -0.16(-3.14%) |
Jun 30, 2020 | 4.740 | 5.100 | 4.680 | 5.090 | 4,217,905 | +0.33(+6.93%) |
Jun 29, 2020 | 4.800 | 4.820 | 4.690 | 4.760 | 1,946,376 | +0.01(+0.21%) |
Jun 26, 2020 | 4.780 | 4.820 | 4.550 | 4.750 | 3,882,300 | -0.06(-1.25%) |
Jun 25, 2020 | 4.770 | 4.810 | 4.640 | 4.810 | 2,818,676 | +0.11(+2.34%) |
Jun 24, 2020 | 4.850 | 4.910 | 4.610 | 4.700 | 4,334,022 | -0.25(-5.05%) |
Jun 23, 2020 | 4.740 | 4.990 | 4.630 | 4.950 | 5,275,516 | +0.32(+6.91%) |
Jun 22, 2020 | 4.370 | 4.750 | 4.320 | 4.630 | 8,344,591 | +0.39(+9.20%) |
Jun 19, 2020 | 4.340 | 4.365 | 4.210 | 4.240 | 19,437,500 | +0.03(+0.71%) |
Jun 18, 2020 | 4.350 | 4.380 | 4.190 | 4.210 | 2,875,605 | -0.16(-3.66%) |
Jun 17, 2020 | 4.400 | 4.510 | 4.285 | 4.370 | 2,801,632 | -0.02(-0.46%) |
Jun 16, 2020 | 4.590 | 4.660 | 4.350 | 4.390 | 3,252,700 | -0.19(-4.15%) |
Jun 15, 2020 | 4.230 | 4.630 | 4.120 | 4.580 | 5,017,630 | +0.17(+3.85%) |
Jun 12, 2020 | 4.530 | 4.620 | 4.320 | 4.410 | 4,484,100 | +0.02(+0.46%) |
Jun 11, 2020 | 4.800 | 4.845 | 4.300 | 4.390 | 3,988,628 | -0.40(-8.35%) |
Jun 10, 2020 | 4.630 | 4.790 | 4.460 | 4.790 | 3,715,745 | +0.23(+5.04%) |
Jun 09, 2020 | 4.580 | 4.740 | 4.530 | 4.560 | 2,274,764 | -0.01(-0.22%) |
Jun 08, 2020 | 4.550 | 4.660 | 4.440 | 4.570 | 2,879,050 | +0.06(+1.33%) |
Jun 05, 2020 | 4.260 | 4.520 | 4.180 | 4.510 | 5,033,300 | -0.07(-1.53%) |
Jun 04, 2020 | 4.430 | 4.690 | 4.350 | 4.580 | 3,699,160 | +0.27(+6.26%) |
Jun 03, 2020 | 4.480 | 4.510 | 4.150 | 4.310 | 5,107,719 | -0.32(-6.91%) |
Jun 02, 2020 | 4.850 | 4.880 | 4.510 | 4.630 | 4,345,800 | -0.17(-3.54%) |
Jun 01, 2020 | 4.610 | 4.860 | 4.600 | 4.800 | 4,881,789 | +0.31(+6.90%) |
May 29, 2020 | 4.360 | 4.530 | 4.298 | 4.490 | 5,884,400 | +0.32(+7.67%) |
May 28, 2020 | 4.290 | 4.410 | 4.120 | 4.170 | 2,729,376 | -0.02(-0.48%) |
May 27, 2020 | 3.830 | 4.190 | 3.770 | 4.190 | 3,433,723 | +0.22(+5.54%) |
May 26, 2020 | 4.250 | 4.290 | 3.970 | 3.970 | 4,006,116 | -0.23(-5.48%) |
May 22, 2020 | 4.280 | 4.420 | 4.190 | 4.200 | 2,816,800 | -0.06(-1.41%) |
May 21, 2020 | 4.210 | 4.290 | 4.080 | 4.260 | 3,179,766 | -0.07(-1.62%) |
May 20, 2020 | 4.210 | 4.470 | 4.200 | 4.330 | 4,203,758 | +0.13(+3.10%) |
May 19, 2020 | 4.320 | 4.395 | 4.120 | 4.200 | 6,019,709 | -0.06(-1.41%) |
May 18, 2020 | 4.400 | 4.430 | 4.030 | 4.260 | 5,881,704 | +0.30(+7.58%) |
May 15, 2020 | 3.510 | 3.990 | 3.480 | 3.960 | 5,853,300 | +0.60(+17.86%) |
May 14, 2020 | 3.150 | 3.390 | 3.140 | 3.360 | 2,505,290 | +0.14(+4.35%) |
May 13, 2020 | 3.390 | 3.440 | 3.110 | 3.220 | 3,548,001 | -0.06(-1.83%) |
May 12, 2020 | 3.260 | 3.430 | 3.220 | 3.280 | 3,310,541 | +0.06(+1.86%) |
May 11, 2020 | 3.150 | 3.320 | 3.080 | 3.220 | 4,429,434 | -0.06(-1.83%) |
May 08, 2020 | 3.290 | 3.400 | 3.240 | 3.280 | 2,473,300 | +0.03(+0.92%) |
May 07, 2020 | 3.100 | 3.340 | 3.061 | 3.250 | 2,409,402 | +0.20(+6.56%) |
May 06, 2020 | 3.100 | 3.139 | 3.020 | 3.050 | 1,807,291 | -0.08(-2.56%) |
May 05, 2020 | 3.130 | 3.160 | 3.030 | 3.130 | 1,699,054 | +0.03(+0.97%) |
May 04, 2020 | 3.150 | 3.170 | 3.050 | 3.100 | 2,823,504 | -0.03(-0.96%) |