Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.090 | 5.130 | 4.850 | 4.940 | 29,300 | +0.09(+1.86%) |
Jul 30, 2020 | 5.050 | 5.090 | 4.760 | 4.850 | 47,938 | -0.26(-5.09%) |
Jul 29, 2020 | 5.100 | 7.000 | 5.100 | 5.110 | 345,197 | +0.01(+0.20%) |
Jul 28, 2020 | 5.010 | 5.190 | 4.950 | 5.100 | 11,277 | -0.05(-0.97%) |
Jul 27, 2020 | 4.820 | 5.440 | 4.800 | 5.150 | 59,485 | +0.28(+5.75%) |
Jul 24, 2020 | 4.900 | 4.930 | 4.750 | 4.870 | 19,400 | -0.08(-1.62%) |
Jul 23, 2020 | 5.200 | 5.290 | 4.770 | 4.950 | 24,257 | -0.20(-3.88%) |
Jul 22, 2020 | 5.250 | 5.290 | 5.080 | 5.150 | 17,858 | +0.09(+1.78%) |
Jul 21, 2020 | 5.320 | 5.450 | 5.010 | 5.060 | 19,340 | -0.19(-3.55%) |
Jul 20, 2020 | 5.800 | 5.800 | 5.060 | 5.246 | 36,906 | -0.46(-8.12%) |
Jul 17, 2020 | 5.670 | 6.210 | 5.560 | 5.710 | 45,200 | +0.04(+0.71%) |
Jul 16, 2020 | 5.160 | 5.720 | 5.000 | 5.670 | 60,196 | +0.58(+11.39%) |
Jul 15, 2020 | 4.615 | 5.520 | 4.455 | 5.090 | 145,556 | +0.58(+12.86%) |
Jul 14, 2020 | 4.650 | 4.990 | 4.310 | 4.510 | 18,192 | +0.01(+0.22%) |
Jul 13, 2020 | 4.960 | 5.120 | 4.470 | 4.500 | 30,621 | -0.25(-5.26%) |
Jul 10, 2020 | 4.870 | 5.360 | 4.670 | 4.750 | 29,100 | -0.09(-1.86%) |
Jul 09, 2020 | 5.170 | 5.500 | 4.500 | 4.840 | 55,017 | -0.41(-7.81%) |
Jul 08, 2020 | 5.000 | 5.750 | 5.000 | 5.250 | 35,043 | -0.10(-1.87%) |
Jul 07, 2020 | 5.110 | 5.470 | 4.910 | 5.350 | 28,132 | +0.39(+7.86%) |
Jul 06, 2020 | 5.020 | 5.350 | 4.810 | 4.960 | 30,071 | +0.15(+3.12%) |
Jul 02, 2020 | 5.350 | 5.350 | 4.400 | 4.810 | 76,700 | -0.40(-7.68%) |
Jul 01, 2020 | 5.450 | 5.450 | 5.050 | 5.210 | 16,753 | +0.00(+0.00%) |
Jun 30, 2020 | 5.630 | 5.630 | 5.170 | 5.210 | 24,698 | -0.05(-0.95%) |
Jun 29, 2020 | 5.500 | 5.800 | 5.130 | 5.260 | 34,287 | -0.28(-5.05%) |
Jun 26, 2020 | 6.170 | 6.250 | 5.190 | 5.540 | 65,200 | -0.96(-14.77%) |
Jun 25, 2020 | 6.250 | 6.700 | 5.800 | 6.500 | 86,608 | +0.14(+2.20%) |
Jun 24, 2020 | 5.810 | 7.980 | 5.660 | 6.360 | 339,478 | +0.61(+10.61%) |
Jun 23, 2020 | 6.200 | 6.300 | 5.000 | 5.750 | 144,630 | -0.32(-5.27%) |
Jun 22, 2020 | 7.000 | 7.010 | 5.640 | 6.070 | 75,016 | -0.88(-12.66%) |
Jun 19, 2020 | 7.650 | 8.880 | 6.400 | 6.950 | 453,700 | -0.04(-0.57%) |
Jun 18, 2020 | 6.900 | 7.410 | 6.510 | 6.990 | 94,616 | -0.06(-0.85%) |
Jun 17, 2020 | 7.520 | 8.460 | 6.150 | 7.050 | 520,857 | +0.40(+6.02%) |
Jun 16, 2020 | 4.820 | 7.450 | 4.660 | 6.650 | 612,614 | +2.25(+51.14%) |
Jun 15, 2020 | 4.300 | 4.680 | 4.300 | 4.400 | 4,630 | +0.40(+10.07%) |
Jun 12, 2020 | 4.010 | 4.220 | 3.830 | 3.998 | 2,500 | -0.00(-0.06%) |
Jun 11, 2020 | 3.820 | 4.020 | 3.810 | 4.000 | 1,981 | -0.05(-1.23%) |
Jun 10, 2020 | 3.850 | 4.050 | 3.830 | 4.050 | 1,845 | +0.05(+1.25%) |
Jun 09, 2020 | 4.010 | 4.275 | 4.000 | 4.000 | 4,020 | -0.33(-7.71%) |
Jun 08, 2020 | 4.000 | 4.580 | 4.000 | 4.334 | 10,152 | +0.11(+2.71%) |
Jun 05, 2020 | 4.220 | 4.220 | 4.220 | 4.220 | 300 | -0.09(-2.09%) |
Jun 04, 2020 | 4.270 | 4.310 | 4.270 | 4.310 | 1,016 | -0.38(-8.10%) |
Jun 03, 2020 | 4.240 | 4.690 | 4.240 | 4.690 | 1,798 | +0.30(+6.83%) |
Jun 02, 2020 | 3.880 | 4.800 | 3.880 | 4.390 | 4,945 | +0.23(+5.53%) |
Jun 01, 2020 | 3.970 | 4.920 | 3.660 | 4.160 | 22,555 | -0.09(-2.12%) |
May 29, 2020 | 3.760 | 4.250 | 3.600 | 4.250 | 12,100 | +0.25(+6.25%) |
May 28, 2020 | 4.260 | 4.480 | 3.950 | 4.000 | 5,705 | -0.50(-11.11%) |
May 27, 2020 | 4.640 | 4.640 | 4.500 | 4.500 | 1,024 | -0.30(-6.25%) |
May 26, 2020 | 4.900 | 4.920 | 4.550 | 4.800 | 2,934 | -0.60(-11.11%) |
May 22, 2020 | 5.400 | 5.400 | 5.400 | 385 | +0.00(+0.00%) | |
May 21, 2020 | 4.950 | 5.480 | 4.950 | 5.400 | 12,369 | +0.63(+13.21%) |
May 20, 2020 | 5.050 | 5.500 | 4.550 | 4.770 | 5,230 | -0.28(-5.54%) |
May 19, 2020 | 5.010 | 5.150 | 5.010 | 5.050 | 2,773 | -0.10(-1.94%) |
May 18, 2020 | 5.090 | 5.500 | 4.750 | 5.150 | 4,211 | +0.15(+3.00%) |
May 15, 2020 | 4.850 | 5.050 | 4.560 | 5.000 | 2,400 | -0.03(-0.60%) |
May 14, 2020 | 5.180 | 5.500 | 4.700 | 5.030 | 14,859 | -0.47(-8.55%) |
May 13, 2020 | 5.150 | 5.710 | 5.000 | 5.500 | 29,115 | +0.36(+7.00%) |
May 12, 2020 | 6.270 | 6.400 | 5.140 | 5.140 | 39,398 | -0.46(-8.21%) |
May 11, 2020 | 3.840 | 5.980 | 3.840 | 5.600 | 139,742 | +1.85(+49.33%) |
May 08, 2020 | 3.500 | 3.750 | 3.260 | 3.750 | 3,100 | +0.49(+15.03%) |
May 07, 2020 | 3.420 | 3.420 | 3.260 | 3.260 | 530 | +0.00(+0.00%) |
May 05, 2020 | 3.260 | 3.260 | 3.260 | 0 | -0.09(-2.69%) | |
May 04, 2020 | 3.350 | 3.550 | 3.350 | 3.350 | 1,241 | -0.40(-10.67%) |