Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.450 | 4.450 | 4.050 | 4.110 | 71,900 | -0.34(-7.64%) |
Jul 30, 2020 | 4.310 | 4.730 | 4.250 | 4.450 | 87,000 | +0.05(+1.14%) |
Jul 29, 2020 | 4.080 | 4.510 | 4.000 | 4.400 | 117,834 | +0.12(+2.80%) |
Jul 28, 2020 | 4.280 | 4.382 | 4.240 | 4.280 | 25,647 | -0.04(-0.93%) |
Jul 27, 2020 | 4.450 | 4.450 | 4.280 | 4.320 | 61,876 | -0.11(-2.48%) |
Jul 24, 2020 | 3.920 | 4.480 | 3.880 | 4.430 | 79,800 | +0.39(+9.65%) |
Jul 23, 2020 | 4.390 | 4.730 | 3.750 | 4.040 | 111,646 | -0.44(-9.82%) |
Jul 22, 2020 | 3.610 | 4.490 | 3.610 | 4.480 | 163,411 | +0.79(+21.41%) |
Jul 21, 2020 | 3.480 | 3.720 | 3.423 | 3.690 | 54,568 | +0.27(+7.89%) |
Jul 20, 2020 | 3.430 | 3.520 | 3.350 | 3.420 | 25,642 | -0.05(-1.44%) |
Jul 17, 2020 | 3.210 | 3.580 | 3.210 | 3.470 | 59,200 | +0.28(+8.78%) |
Jul 16, 2020 | 3.280 | 3.280 | 3.140 | 3.190 | 19,287 | -0.09(-2.74%) |
Jul 15, 2020 | 3.130 | 3.310 | 3.060 | 3.280 | 27,151 | +0.23(+7.54%) |
Jul 14, 2020 | 3.090 | 3.130 | 3.050 | 3.050 | 6,346 | -0.08(-2.56%) |
Jul 13, 2020 | 3.160 | 3.230 | 3.050 | 3.130 | 23,217 | -0.03(-0.95%) |
Jul 10, 2020 | 3.090 | 3.250 | 3.050 | 3.160 | 63,800 | -0.08(-2.47%) |
Jul 09, 2020 | 3.220 | 3.340 | 2.950 | 3.240 | 87,310 | -0.01(-0.31%) |
Jul 08, 2020 | 3.600 | 3.699 | 3.090 | 3.250 | 118,524 | -0.39(-10.71%) |
Jul 07, 2020 | 3.150 | 3.690 | 3.090 | 3.640 | 109,427 | +0.38(+11.66%) |
Jul 06, 2020 | 2.980 | 3.330 | 2.420 | 3.260 | 142,004 | +0.29(+9.76%) |
Jul 02, 2020 | 2.730 | 3.080 | 2.550 | 2.970 | 134,300 | +0.46(+18.33%) |
Jul 01, 2020 | 2.200 | 2.870 | 2.200 | 2.510 | 182,684 | +0.31(+14.09%) |
Jun 30, 2020 | 2.040 | 2.250 | 2.040 | 2.200 | 12,130 | +0.12(+5.77%) |
Jun 29, 2020 | 2.030 | 2.130 | 2.020 | 2.080 | 23,390 | +0.08(+4.00%) |
Jun 26, 2020 | 2.050 | 2.138 | 1.950 | 2.000 | 24,900 | -0.13(-6.10%) |
Jun 25, 2020 | 1.970 | 2.250 | 1.950 | 2.130 | 497,088 | +0.12(+5.97%) |
Jun 24, 2020 | 2.040 | 2.070 | 1.960 | 2.010 | 15,405 | +0.01(+0.50%) |
Jun 23, 2020 | 1.960 | 2.120 | 1.920 | 2.000 | 26,470 | +0.04(+2.04%) |
Jun 22, 2020 | 1.980 | 2.070 | 1.840 | 1.960 | 28,397 | -0.06(-2.97%) |
Jun 19, 2020 | 2.210 | 2.220 | 1.980 | 2.020 | 31,800 | -0.09(-4.27%) |
Jun 18, 2020 | 2.230 | 2.230 | 2.100 | 2.110 | 33,569 | -0.10(-4.52%) |
Jun 17, 2020 | 2.300 | 2.300 | 2.210 | 2.210 | 23,662 | -0.06(-2.64%) |
Jun 16, 2020 | 2.300 | 2.305 | 2.140 | 2.270 | 17,050 | +0.02(+0.89%) |
Jun 15, 2020 | 2.130 | 2.300 | 2.100 | 2.250 | 12,096 | +0.03(+1.35%) |
Jun 12, 2020 | 2.240 | 2.270 | 2.110 | 2.220 | 16,500 | +0.02(+0.91%) |
Jun 11, 2020 | 2.160 | 2.250 | 2.100 | 2.200 | 19,385 | -0.14(-5.98%) |
Jun 10, 2020 | 2.370 | 2.499 | 2.100 | 2.340 | 64,582 | -0.13(-5.26%) |
Jun 09, 2020 | 2.100 | 2.500 | 2.030 | 2.470 | 88,147 | +0.37(+17.62%) |
Jun 08, 2020 | 2.000 | 2.150 | 1.730 | 2.100 | 96,792 | +0.15(+7.69%) |
Jun 05, 2020 | 1.900 | 2.080 | 1.840 | 1.950 | 148,100 | +0.20(+11.43%) |
Jun 04, 2020 | 1.710 | 1.950 | 1.690 | 1.750 | 173,663 | +0.04(+2.34%) |
Jun 03, 2020 | 1.750 | 1.750 | 1.400 | 1.710 | 111,350 | +0.02(+1.18%) |
Jun 02, 2020 | 1.650 | 1.750 | 1.650 | 1.690 | 18,692 | +0.06(+3.68%) |
Jun 01, 2020 | 1.620 | 1.670 | 1.600 | 1.630 | 15,493 | +0.01(+0.62%) |
May 29, 2020 | 1.680 | 1.680 | 1.608 | 1.620 | 8,300 | -0.08(-4.71%) |
May 28, 2020 | 1.780 | 1.780 | 1.650 | 1.700 | 44,610 | -0.05(-2.86%) |
May 27, 2020 | 1.560 | 1.780 | 1.540 | 1.750 | 31,825 | +0.21(+13.64%) |
May 26, 2020 | 1.530 | 1.620 | 1.460 | 1.540 | 47,441 | +0.03(+1.99%) |
May 22, 2020 | 1.560 | 1.580 | 1.470 | 1.510 | 42,200 | +0.00(+0.00%) |
May 21, 2020 | 1.460 | 1.550 | 1.410 | 1.510 | 45,693 | +0.03(+2.03%) |
May 20, 2020 | 1.440 | 1.500 | 1.410 | 1.480 | 32,099 | +0.04(+2.78%) |
May 19, 2020 | 1.420 | 1.500 | 1.370 | 1.440 | 182,594 | +0.01(+0.70%) |
May 18, 2020 | 1.460 | 1.700 | 1.320 | 1.430 | 244,109 | -0.03(-2.05%) |
May 15, 2020 | 1.470 | 1.470 | 1.430 | 1.460 | 48,000 | +0.01(+0.69%) |
May 14, 2020 | 1.500 | 1.500 | 1.400 | 1.450 | 67,311 | -0.11(-7.05%) |
May 13, 2020 | 1.670 | 1.680 | 1.550 | 1.560 | 48,877 | -0.11(-6.59%) |
May 12, 2020 | 1.690 | 1.760 | 1.640 | 1.670 | 17,417 | -0.10(-5.65%) |
May 11, 2020 | 1.850 | 1.850 | 1.560 | 1.770 | 41,800 | -0.08(-4.32%) |
May 08, 2020 | 1.760 | 1.900 | 1.490 | 1.850 | 138,900 | +0.02(+1.09%) |
May 07, 2020 | 1.600 | 1.900 | 1.600 | 1.830 | 47,091 | +0.23(+14.38%) |
May 06, 2020 | 1.650 | 1.800 | 1.520 | 1.600 | 69,591 | -0.02(-1.23%) |
May 05, 2020 | 1.800 | 1.800 | 1.530 | 1.620 | 132,597 | -0.06(-3.86%) |
May 04, 2020 | 1.800 | 1.800 | 1.660 | 1.685 | 30,661 | -0.17(-9.04%) |