Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.980 | 4.290 | 3.900 | 4.240 | 478,700 | -0.03(-0.70%) |
Jul 30, 2020 | 4.200 | 4.400 | 4.070 | 4.270 | 436,527 | +0.11(+2.64%) |
Jul 29, 2020 | 3.930 | 4.280 | 3.820 | 4.160 | 561,638 | +0.24(+6.12%) |
Jul 28, 2020 | 4.080 | 4.140 | 3.910 | 3.920 | 392,865 | -0.23(-5.54%) |
Jul 27, 2020 | 4.260 | 4.350 | 4.050 | 4.150 | 361,965 | -0.14(-3.26%) |
Jul 24, 2020 | 4.250 | 4.430 | 4.100 | 4.290 | 272,400 | -0.08(-1.83%) |
Jul 23, 2020 | 4.600 | 4.680 | 4.190 | 4.370 | 654,631 | -0.22(-4.79%) |
Jul 22, 2020 | 4.760 | 4.900 | 4.430 | 4.590 | 802,798 | -0.21(-4.37%) |
Jul 21, 2020 | 4.520 | 5.190 | 4.510 | 4.800 | 1,831,588 | +0.48(+11.11%) |
Jul 20, 2020 | 4.120 | 4.320 | 3.900 | 4.320 | 767,906 | +0.23(+5.62%) |
Jul 17, 2020 | 4.210 | 4.305 | 4.000 | 4.090 | 547,200 | -0.09(-2.15%) |
Jul 16, 2020 | 3.870 | 4.380 | 3.650 | 4.180 | 863,739 | +0.20(+5.03%) |
Jul 15, 2020 | 3.990 | 3.990 | 3.750 | 3.980 | 504,623 | +0.17(+4.46%) |
Jul 14, 2020 | 3.740 | 3.880 | 3.500 | 3.810 | 803,808 | -0.12(-3.05%) |
Jul 13, 2020 | 4.620 | 4.620 | 3.880 | 3.930 | 1,623,626 | -0.47(-10.68%) |
Jul 10, 2020 | 4.750 | 4.790 | 4.380 | 4.400 | 1,709,900 | -0.62(-12.35%) |
Jul 09, 2020 | 5.250 | 5.280 | 4.900 | 5.020 | 2,005,068 | -0.35(-6.52%) |
Jul 08, 2020 | 5.770 | 5.850 | 5.000 | 5.370 | 12,171,429 | +0.42(+8.48%) |
Jul 07, 2020 | 5.040 | 6.880 | 4.690 | 4.950 | 97,056,944 | +2.21(+80.66%) |
Jul 06, 2020 | 2.680 | 2.800 | 2.610 | 2.740 | 72,900 | +0.14(+5.38%) |
Jul 02, 2020 | 2.660 | 2.729 | 2.510 | 2.600 | 92,800 | -0.05(-1.89%) |
Jul 01, 2020 | 2.700 | 2.720 | 2.610 | 2.650 | 52,080 | -0.07(-2.57%) |
Jun 30, 2020 | 2.840 | 2.910 | 2.560 | 2.720 | 112,564 | -0.15(-5.23%) |
Jun 29, 2020 | 2.910 | 2.930 | 2.740 | 2.870 | 80,299 | -0.01(-0.35%) |
Jun 26, 2020 | 2.910 | 2.980 | 2.800 | 2.880 | 47,500 | -0.10(-3.36%) |
Jun 25, 2020 | 2.920 | 3.020 | 2.760 | 2.980 | 71,513 | +0.06(+2.05%) |
Jun 24, 2020 | 2.880 | 2.990 | 2.790 | 2.920 | 56,243 | -0.01(-0.34%) |
Jun 23, 2020 | 2.940 | 3.000 | 2.880 | 2.930 | 41,204 | +0.02(+0.69%) |
Jun 22, 2020 | 3.000 | 3.040 | 2.880 | 2.910 | 113,361 | -0.07(-2.35%) |
Jun 19, 2020 | 3.010 | 3.050 | 2.900 | 2.980 | 118,000 | +0.05(+1.71%) |
Jun 18, 2020 | 3.170 | 3.400 | 2.870 | 2.930 | 374,865 | -0.28(-8.72%) |
Jun 17, 2020 | 3.240 | 3.300 | 3.190 | 3.210 | 42,674 | -0.02(-0.62%) |
Jun 16, 2020 | 3.240 | 3.266 | 3.090 | 3.230 | 47,091 | +0.06(+1.89%) |
Jun 15, 2020 | 2.980 | 3.180 | 2.920 | 3.170 | 34,097 | +0.07(+2.26%) |
Jun 12, 2020 | 3.010 | 3.140 | 2.920 | 3.100 | 83,500 | +0.24(+8.39%) |
Jun 11, 2020 | 3.210 | 3.240 | 2.850 | 2.860 | 184,478 | -0.41(-12.54%) |
Jun 10, 2020 | 3.320 | 3.350 | 3.100 | 3.270 | 72,471 | +0.00(+0.00%) |
Jun 09, 2020 | 3.070 | 3.340 | 2.890 | 3.270 | 200,022 | +0.14(+4.47%) |
Jun 08, 2020 | 3.330 | 3.590 | 3.010 | 3.130 | 259,451 | -0.15(-4.57%) |
Jun 05, 2020 | 3.310 | 3.590 | 3.250 | 3.280 | 93,900 | +0.02(+0.61%) |
Jun 04, 2020 | 3.690 | 3.700 | 3.230 | 3.260 | 164,742 | -0.44(-11.89%) |
Jun 03, 2020 | 3.840 | 3.840 | 3.560 | 3.700 | 141,721 | +0.10(+2.78%) |
Jun 02, 2020 | 3.340 | 3.690 | 3.340 | 3.600 | 71,883 | +0.30(+9.09%) |
Jun 01, 2020 | 3.480 | 3.560 | 3.010 | 3.300 | 176,636 | -0.15(-4.35%) |
May 29, 2020 | 3.670 | 3.670 | 3.260 | 3.450 | 176,500 | -0.21(-5.74%) |
May 28, 2020 | 4.060 | 4.109 | 3.620 | 3.660 | 115,708 | -0.39(-9.63%) |
May 27, 2020 | 4.070 | 4.200 | 3.840 | 4.050 | 342,257 | +0.35(+9.46%) |
May 26, 2020 | 3.980 | 4.150 | 3.700 | 3.700 | 153,614 | -0.27(-6.80%) |
May 22, 2020 | 3.600 | 4.090 | 3.510 | 3.970 | 128,900 | +0.34(+9.37%) |
May 21, 2020 | 3.660 | 3.716 | 3.475 | 3.630 | 95,031 | -0.02(-0.55%) |
May 20, 2020 | 3.690 | 3.720 | 3.490 | 3.650 | 136,500 | +0.15(+4.29%) |
May 19, 2020 | 3.430 | 3.700 | 3.360 | 3.500 | 133,737 | +0.06(+1.74%) |
May 18, 2020 | 3.570 | 3.760 | 3.400 | 3.440 | 141,798 | -0.07(-1.99%) |
May 15, 2020 | 3.540 | 3.612 | 3.320 | 3.510 | 110,500 | -0.02(-0.57%) |
May 14, 2020 | 3.350 | 3.630 | 3.250 | 3.530 | 156,898 | +0.06(+1.73%) |
May 13, 2020 | 3.560 | 3.710 | 3.150 | 3.470 | 211,827 | -0.09(-2.53%) |
May 12, 2020 | 3.520 | 4.240 | 3.520 | 3.560 | 332,273 | +0.10(+2.89%) |
May 11, 2020 | 3.270 | 3.600 | 3.270 | 3.460 | 358,755 | +0.21(+6.46%) |
May 08, 2020 | 3.440 | 3.481 | 3.190 | 3.250 | 162,300 | -0.10(-2.99%) |
May 07, 2020 | 3.150 | 3.470 | 3.020 | 3.350 | 134,929 | +0.26(+8.41%) |
May 06, 2020 | 3.210 | 3.430 | 3.020 | 3.090 | 369,790 | +0.06(+1.98%) |
May 05, 2020 | 2.540 | 3.220 | 2.540 | 3.030 | 405,647 | +0.56(+22.67%) |
May 04, 2020 | 2.200 | 2.570 | 2.160 | 2.470 | 174,110 | +0.32(+14.88%) |