Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.970 | 4.050 | 3.570 | 3.630 | 1,087,500 | -0.63(-14.79%) |
Jul 30, 2020 | 5.720 | 6.870 | 4.120 | 4.260 | 22,839,550 | +0.52(+13.90%) |
Jul 29, 2020 | 3.730 | 3.900 | 3.720 | 3.740 | 44,379 | -0.03(-0.80%) |
Jul 28, 2020 | 3.740 | 3.850 | 3.560 | 3.770 | 38,940 | +0.00(+0.00%) |
Jul 27, 2020 | 3.800 | 3.890 | 3.730 | 3.770 | 47,418 | +0.00(+0.00%) |
Jul 24, 2020 | 3.800 | 3.810 | 3.690 | 3.770 | 147,900 | +0.01(+0.27%) |
Jul 23, 2020 | 3.870 | 3.940 | 3.750 | 3.760 | 47,322 | -0.15(-3.84%) |
Jul 22, 2020 | 3.950 | 3.975 | 3.790 | 3.910 | 72,801 | -0.09(-2.25%) |
Jul 21, 2020 | 3.950 | 4.060 | 3.860 | 4.000 | 75,880 | +0.08(+2.04%) |
Jul 20, 2020 | 3.910 | 3.940 | 3.810 | 3.920 | 61,353 | +0.01(+0.26%) |
Jul 17, 2020 | 3.910 | 3.950 | 3.816 | 3.910 | 44,400 | +0.04(+1.03%) |
Jul 16, 2020 | 3.800 | 3.900 | 3.693 | 3.870 | 58,210 | +0.15(+4.03%) |
Jul 15, 2020 | 3.750 | 3.770 | 3.650 | 3.720 | 41,313 | +0.04(+1.09%) |
Jul 14, 2020 | 3.640 | 3.860 | 3.620 | 3.680 | 51,832 | +0.06(+1.66%) |
Jul 13, 2020 | 3.800 | 3.830 | 3.610 | 3.620 | 68,791 | -0.18(-4.74%) |
Jul 10, 2020 | 3.850 | 3.900 | 3.730 | 3.800 | 59,300 | +0.01(+0.26%) |
Jul 09, 2020 | 3.950 | 3.950 | 3.750 | 3.790 | 51,955 | -0.11(-2.82%) |
Jul 08, 2020 | 3.940 | 3.950 | 3.740 | 3.900 | 42,079 | +0.02(+0.52%) |
Jul 07, 2020 | 3.660 | 4.000 | 3.660 | 3.880 | 147,915 | +0.22(+6.01%) |
Jul 06, 2020 | 3.800 | 3.890 | 3.630 | 3.660 | 59,024 | -0.10(-2.66%) |
Jul 02, 2020 | 4.000 | 4.025 | 3.750 | 3.760 | 114,800 | -0.14(-3.59%) |
Jul 01, 2020 | 3.860 | 4.110 | 3.830 | 3.900 | 171,950 | +0.07(+1.83%) |
Jun 30, 2020 | 4.100 | 4.100 | 3.750 | 3.830 | 75,050 | -0.12(-3.04%) |
Jun 29, 2020 | 3.850 | 3.960 | 3.750 | 3.950 | 73,559 | +0.08(+2.07%) |
Jun 26, 2020 | 3.800 | 3.940 | 3.750 | 3.870 | 52,300 | -0.01(-0.26%) |
Jun 25, 2020 | 3.960 | 4.040 | 3.760 | 3.880 | 68,407 | -0.10(-2.51%) |
Jun 24, 2020 | 4.090 | 4.240 | 3.820 | 3.980 | 183,401 | -0.11(-2.69%) |
Jun 23, 2020 | 4.520 | 4.520 | 4.080 | 4.090 | 378,981 | -0.34(-7.67%) |
Jun 22, 2020 | 4.850 | 4.850 | 4.310 | 4.430 | 694,093 | +0.21(+4.98%) |
Jun 19, 2020 | 4.210 | 4.360 | 4.170 | 4.220 | 57,700 | -0.04(-0.94%) |
Jun 18, 2020 | 4.210 | 4.390 | 4.190 | 4.260 | 73,189 | -0.04(-0.93%) |
Jun 17, 2020 | 4.290 | 4.420 | 4.170 | 4.300 | 96,168 | -0.04(-0.92%) |
Jun 16, 2020 | 4.580 | 4.580 | 4.210 | 4.340 | 93,468 | +0.12(+2.84%) |
Jun 15, 2020 | 4.150 | 4.300 | 4.050 | 4.220 | 103,888 | +0.02(+0.48%) |
Jun 12, 2020 | 4.300 | 4.480 | 4.130 | 4.200 | 163,000 | -0.20(-4.55%) |
Jun 11, 2020 | 5.100 | 5.100 | 4.280 | 4.400 | 285,248 | -0.40(-8.33%) |
Jun 10, 2020 | 4.550 | 4.950 | 4.550 | 4.800 | 267,741 | +0.15(+3.23%) |
Jun 09, 2020 | 4.890 | 4.990 | 4.530 | 4.650 | 251,396 | -0.39(-7.74%) |
Jun 08, 2020 | 5.500 | 5.530 | 4.990 | 5.040 | 347,419 | -0.40(-7.35%) |
Jun 05, 2020 | 5.770 | 5.900 | 5.150 | 5.440 | 476,800 | +0.19(+3.62%) |
Jun 04, 2020 | 6.910 | 7.200 | 5.190 | 5.250 | 1,686,048 | -2.14(-28.96%) |
Jun 03, 2020 | 14.00 | 14.00 | 7.050 | 7.390 | 15,799,268 | +4.29(+138.39%) |
Jun 02, 2020 | 3.040 | 3.200 | 2.930 | 3.100 | 7,960 | +0.07(+2.31%) |
Jun 01, 2020 | 3.060 | 3.110 | 2.900 | 3.030 | 10,590 | +0.06(+2.02%) |
May 29, 2020 | 3.180 | 3.180 | 2.930 | 2.970 | 5,200 | +0.01(+0.34%) |
May 28, 2020 | 3.260 | 3.400 | 2.940 | 2.960 | 16,674 | -0.19(-6.03%) |
May 27, 2020 | 3.330 | 3.330 | 3.010 | 3.150 | 19,610 | -0.04(-1.25%) |
May 26, 2020 | 3.110 | 3.270 | 3.000 | 3.190 | 34,627 | +0.21(+7.05%) |
May 22, 2020 | 3.020 | 3.163 | 2.900 | 2.980 | 11,600 | +0.08(+2.76%) |
May 21, 2020 | 3.160 | 3.160 | 2.900 | 2.900 | 14,264 | -0.21(-6.75%) |
May 20, 2020 | 3.100 | 3.140 | 3.030 | 3.110 | 11,596 | +0.02(+0.81%) |
May 19, 2020 | 3.390 | 3.390 | 3.070 | 3.085 | 12,773 | -0.27(-7.91%) |
May 18, 2020 | 3.330 | 3.360 | 3.150 | 3.350 | 7,938 | +0.39(+13.00%) |
May 15, 2020 | 2.650 | 2.965 | 2.640 | 2.965 | 4,600 | +0.38(+14.90%) |
May 14, 2020 | 2.550 | 2.740 | 2.550 | 2.580 | 8,355 | -0.08(-2.99%) |
May 13, 2020 | 2.850 | 2.850 | 2.620 | 2.659 | 4,248 | -0.19(-6.73%) |
May 12, 2020 | 2.791 | 2.910 | 2.700 | 2.851 | 8,023 | -0.05(-1.68%) |
May 11, 2020 | 3.000 | 3.142 | 2.900 | 2.900 | 4,799 | -0.03(-1.02%) |
May 08, 2020 | 3.180 | 3.205 | 2.870 | 2.930 | 14,700 | -0.25(-7.94%) |
May 07, 2020 | 3.310 | 3.310 | 3.040 | 3.183 | 9,603 | -0.05(-1.67%) |
May 06, 2020 | 3.160 | 3.237 | 3.160 | 3.237 | 1,762 | +0.10(+3.08%) |
May 05, 2020 | 3.280 | 3.280 | 3.140 | 3.140 | 2,869 | -0.11(-3.38%) |
May 04, 2020 | 3.320 | 3.320 | 3.180 | 3.250 | 2,116 | -0.02(-0.61%) |