Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.140 | 7.140 | 7.140 | 0 | +0.01(+0.14%) | |
Jul 30, 2020 | 6.790 | 7.290 | 6.790 | 7.130 | 401,413 | +0.21(+3.03%) |
Jul 29, 2020 | 6.910 | 6.980 | 6.610 | 6.920 | 468,987 | +0.05(+0.73%) |
Jul 28, 2020 | 6.960 | 6.960 | 6.670 | 6.870 | 372,612 | -0.03(-0.43%) |
Jul 27, 2020 | 7.070 | 7.160 | 6.900 | 6.900 | 408,683 | +0.00(+0.00%) |
Jul 24, 2020 | 6.960 | 7.020 | 6.710 | 6.900 | 547,489 | +0.02(+0.29%) |
Jul 23, 2020 | 7.200 | 7.350 | 6.840 | 6.880 | 462,614 | -0.30(-4.18%) |
Jul 22, 2020 | 7.160 | 7.440 | 7.030 | 7.180 | 548,750 | +0.03(+0.42%) |
Jul 21, 2020 | 7.510 | 7.680 | 7.030 | 7.150 | 831,661 | -0.20(-2.72%) |
Jul 20, 2020 | 6.780 | 7.460 | 6.700 | 7.350 | 1,125,710 | +0.73(+11.03%) |
Jul 17, 2020 | 6.200 | 6.730 | 6.200 | 6.620 | 1,033,713 | +0.46(+7.47%) |
Jul 16, 2020 | 6.220 | 6.360 | 6.110 | 6.160 | 1,065,347 | -0.29(-4.50%) |
Jul 15, 2020 | 6.290 | 6.620 | 6.290 | 6.450 | 427,937 | +0.19(+3.04%) |
Jul 14, 2020 | 6.500 | 6.770 | 6.100 | 6.260 | 615,854 | -0.24(-3.69%) |
Jul 13, 2020 | 6.180 | 6.870 | 6.180 | 6.500 | 561,281 | +0.34(+5.52%) |
Jul 10, 2020 | 6.080 | 6.200 | 5.960 | 6.160 | 328,165 | +0.17(+2.84%) |
Jul 09, 2020 | 6.190 | 6.350 | 5.980 | 5.990 | 602,928 | -0.03(-0.50%) |
Jul 08, 2020 | 6.700 | 6.700 | 5.730 | 6.020 | 1,601,255 | +0.33(+5.80%) |
Jul 07, 2020 | 5.770 | 5.820 | 5.590 | 5.690 | 537,162 | -0.07(-1.22%) |
Jul 06, 2020 | 5.780 | 5.980 | 5.580 | 5.760 | 884,750 | +0.19(+3.41%) |
Jul 03, 2020 | 5.150 | 5.800 | 5.130 | 5.570 | 1,061,771 | +0.60(+12.07%) |
Jul 02, 2020 | 4.720 | 5.050 | 4.670 | 4.970 | 357,877 | +0.31(+6.65%) |
Jun 30, 2020 | 4.660 | 4.660 | 4.660 | 0 | +0.13(+2.87%) | |
Jun 29, 2020 | 4.540 | 4.630 | 4.400 | 4.530 | 115,618 | +0.07(+1.57%) |
Jun 26, 2020 | 4.650 | 4.670 | 4.460 | 4.460 | 109,884 | -0.16(-3.46%) |
Jun 25, 2020 | 4.460 | 4.680 | 4.370 | 4.620 | 263,168 | +0.13(+2.90%) |
Jun 24, 2020 | 4.470 | 4.490 | 4.270 | 4.490 | 162,703 | +0.00(+0.00%) |
Jun 23, 2020 | 4.530 | 4.530 | 4.440 | 4.490 | 108,991 | -0.06(-1.32%) |
Jun 22, 2020 | 4.500 | 4.600 | 4.410 | 4.550 | 164,894 | +0.09(+2.02%) |
Jun 19, 2020 | 4.380 | 4.490 | 4.350 | 4.460 | 226,517 | +0.04(+0.90%) |
Jun 18, 2020 | 4.370 | 4.440 | 4.360 | 4.420 | 75,598 | +0.06(+1.38%) |
Jun 17, 2020 | 4.410 | 4.480 | 4.330 | 4.360 | 188,096 | -0.07(-1.58%) |
Jun 16, 2020 | 4.450 | 4.490 | 4.360 | 4.430 | 155,498 | +0.07(+1.61%) |
Jun 15, 2020 | 4.290 | 4.430 | 4.160 | 4.360 | 221,072 | +0.09(+2.11%) |
Jun 12, 2020 | 4.280 | 4.380 | 4.150 | 4.270 | 282,876 | +0.06(+1.43%) |
Jun 11, 2020 | 4.270 | 4.340 | 4.100 | 4.210 | 263,539 | -0.19(-4.32%) |
Jun 10, 2020 | 4.340 | 4.400 | 4.160 | 4.400 | 242,017 | +0.18(+4.27%) |
Jun 09, 2020 | 4.360 | 4.360 | 4.220 | 4.220 | 127,128 | -0.18(-4.09%) |
Jun 08, 2020 | 4.250 | 4.400 | 4.130 | 4.400 | 311,395 | +0.20(+4.76%) |
Jun 05, 2020 | 4.240 | 4.330 | 4.200 | 4.200 | 286,069 | -0.13(-3.00%) |
Jun 04, 2020 | 4.490 | 4.490 | 4.250 | 4.330 | 219,209 | -0.10(-2.26%) |
Jun 03, 2020 | 4.760 | 4.790 | 4.350 | 4.430 | 452,753 | -0.18(-3.90%) |
Jun 02, 2020 | 4.490 | 4.670 | 4.440 | 4.610 | 357,450 | +0.25(+5.73%) |
Jun 01, 2020 | 4.430 | 4.440 | 4.320 | 4.360 | 185,079 | +0.04(+0.93%) |
May 29, 2020 | 4.250 | 4.340 | 4.120 | 4.320 | 227,744 | +0.10(+2.37%) |
May 28, 2020 | 4.360 | 4.400 | 4.220 | 4.220 | 140,733 | -0.13(-2.99%) |
May 27, 2020 | 4.480 | 4.480 | 4.200 | 4.350 | 231,835 | -0.08(-1.81%) |
May 26, 2020 | 4.660 | 4.660 | 4.400 | 4.430 | 202,136 | -0.16(-3.49%) |
May 25, 2020 | 4.580 | 4.690 | 4.540 | 4.590 | 102,478 | +0.06(+1.32%) |
May 22, 2020 | 4.440 | 4.530 | 4.310 | 4.530 | 222,991 | +0.08(+1.80%) |
May 21, 2020 | 4.290 | 4.450 | 4.120 | 4.450 | 314,043 | +0.13(+3.01%) |
May 20, 2020 | 4.430 | 4.430 | 4.210 | 4.320 | 209,726 | -0.07(-1.59%) |
May 19, 2020 | 4.480 | 4.580 | 4.310 | 4.390 | 194,978 | -0.03(-0.68%) |
May 15, 2020 | 4.420 | 4.420 | 4.420 | 0 | +0.03(+0.68%) | |
May 14, 2020 | 4.580 | 4.650 | 4.390 | 4.390 | 276,961 | -0.12(-2.66%) |
May 13, 2020 | 4.650 | 4.680 | 4.280 | 4.510 | 395,985 | -0.09(-1.96%) |
May 12, 2020 | 4.940 | 4.940 | 4.550 | 4.600 | 548,624 | -0.29(-5.93%) |
May 11, 2020 | 4.500 | 4.930 | 4.470 | 4.890 | 731,500 | +0.41(+9.15%) |
May 08, 2020 | 4.400 | 4.500 | 4.280 | 4.480 | 380,275 | +0.16(+3.70%) |
May 07, 2020 | 4.260 | 4.400 | 4.100 | 4.320 | 253,989 | +0.05(+1.17%) |
May 06, 2020 | 4.090 | 4.290 | 4.020 | 4.270 | 291,742 | +0.25(+6.22%) |
May 05, 2020 | 4.070 | 4.230 | 4.000 | 4.020 | 261,720 | +0.12(+3.08%) |
May 04, 2020 | 3.820 | 4.170 | 3.810 | 3.900 | 310,916 | +0.05(+1.30%) |