Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.500 | 7.760 | 6.780 | 6.970 | 1,624,500 | -0.52(-6.94%) |
Jul 30, 2020 | 7.160 | 7.690 | 6.650 | 7.490 | 2,670,045 | +0.65(+9.50%) |
Jul 29, 2020 | 6.170 | 6.860 | 6.130 | 6.840 | 1,127,217 | +0.79(+13.06%) |
Jul 28, 2020 | 6.340 | 6.400 | 6.050 | 6.050 | 638,726 | -0.37(-5.76%) |
Jul 27, 2020 | 6.130 | 6.500 | 6.030 | 6.420 | 844,537 | +0.31(+5.07%) |
Jul 24, 2020 | 6.260 | 6.300 | 6.000 | 6.110 | 615,400 | -0.24(-3.78%) |
Jul 23, 2020 | 6.370 | 6.490 | 6.230 | 6.350 | 874,635 | -0.01(-0.16%) |
Jul 22, 2020 | 6.280 | 6.480 | 6.210 | 6.360 | 687,141 | +0.01(+0.16%) |
Jul 21, 2020 | 6.030 | 6.550 | 6.000 | 6.350 | 1,291,126 | +0.45(+7.63%) |
Jul 20, 2020 | 5.970 | 6.120 | 5.730 | 5.900 | 776,782 | -0.06(-1.01%) |
Jul 17, 2020 | 6.530 | 6.650 | 5.900 | 5.960 | 1,021,500 | -0.58(-8.87%) |
Jul 16, 2020 | 6.350 | 6.710 | 6.290 | 6.540 | 717,904 | -0.02(-0.30%) |
Jul 15, 2020 | 6.280 | 6.670 | 6.280 | 6.560 | 1,391,164 | +0.49(+8.07%) |
Jul 14, 2020 | 5.880 | 6.080 | 5.730 | 6.070 | 1,012,002 | +0.19(+3.23%) |
Jul 13, 2020 | 5.790 | 6.290 | 5.760 | 5.880 | 1,800,065 | +0.09(+1.55%) |
Jul 10, 2020 | 5.440 | 5.900 | 5.335 | 5.790 | 1,001,200 | +0.39(+7.22%) |
Jul 09, 2020 | 5.740 | 5.820 | 5.390 | 5.400 | 871,791 | -0.34(-5.92%) |
Jul 08, 2020 | 5.620 | 5.800 | 5.240 | 5.740 | 1,650,786 | +0.14(+2.50%) |
Jul 07, 2020 | 5.850 | 5.860 | 5.600 | 5.600 | 1,181,788 | -0.32(-5.41%) |
Jul 06, 2020 | 6.370 | 6.370 | 5.800 | 5.920 | 1,384,249 | -0.15(-2.47%) |
Jul 02, 2020 | 6.330 | 6.600 | 6.050 | 6.070 | 1,069,100 | +0.00(+0.00%) |
Jul 01, 2020 | 6.120 | 6.345 | 6.010 | 6.070 | 956,936 | +0.01(+0.17%) |
Jun 30, 2020 | 5.820 | 6.130 | 5.820 | 6.060 | 780,174 | +0.17(+2.89%) |
Jun 29, 2020 | 5.700 | 6.332 | 5.620 | 5.890 | 1,670,205 | +0.29(+5.18%) |
Jun 26, 2020 | 5.740 | 5.790 | 5.460 | 5.600 | 1,948,900 | -0.22(-3.78%) |
Jun 25, 2020 | 5.880 | 5.950 | 5.600 | 5.820 | 1,321,330 | -0.06(-1.02%) |
Jun 24, 2020 | 6.150 | 6.190 | 5.800 | 5.880 | 1,777,456 | -0.45(-7.11%) |
Jun 23, 2020 | 6.430 | 6.560 | 6.200 | 6.330 | 1,222,543 | +0.04(+0.64%) |
Jun 22, 2020 | 6.000 | 6.470 | 5.780 | 6.290 | 2,555,033 | +0.32(+5.36%) |
Jun 19, 2020 | 5.630 | 6.000 | 5.550 | 5.970 | 2,731,100 | +0.53(+9.74%) |
Jun 18, 2020 | 5.420 | 5.600 | 5.330 | 5.440 | 778,468 | -0.14(-2.51%) |
Jun 17, 2020 | 5.750 | 5.865 | 5.455 | 5.580 | 1,132,191 | -0.18(-3.12%) |
Jun 16, 2020 | 5.910 | 6.030 | 5.620 | 5.760 | 1,310,539 | +0.16(+2.86%) |
Jun 15, 2020 | 5.030 | 5.810 | 5.000 | 5.600 | 1,304,856 | +0.14(+2.56%) |
Jun 12, 2020 | 5.430 | 5.870 | 5.310 | 5.460 | 1,456,700 | +0.46(+9.20%) |
Jun 11, 2020 | 5.290 | 5.319 | 4.900 | 5.000 | 1,898,747 | -0.77(-13.34%) |
Jun 10, 2020 | 6.460 | 6.580 | 5.750 | 5.770 | 1,356,977 | -0.60(-9.42%) |
Jun 09, 2020 | 7.100 | 7.220 | 6.125 | 6.370 | 1,798,842 | -1.03(-13.92%) |
Jun 08, 2020 | 6.560 | 7.545 | 6.520 | 7.400 | 2,057,021 | +1.07(+16.90%) |
Jun 05, 2020 | 6.410 | 6.638 | 6.160 | 6.330 | 1,490,900 | +0.17(+2.76%) |
Jun 04, 2020 | 5.650 | 6.400 | 5.650 | 6.160 | 2,165,393 | +0.47(+8.26%) |
Jun 03, 2020 | 5.370 | 5.740 | 5.270 | 5.690 | 1,728,864 | +0.45(+8.59%) |
Jun 02, 2020 | 5.600 | 5.650 | 5.170 | 5.240 | 1,321,086 | -0.35(-6.26%) |
Jun 01, 2020 | 4.900 | 5.830 | 4.900 | 5.590 | 2,406,313 | +0.80(+16.70%) |
May 29, 2020 | 5.230 | 5.230 | 4.740 | 4.790 | 1,697,100 | -0.52(-9.79%) |
May 28, 2020 | 5.730 | 5.730 | 5.289 | 5.310 | 1,066,059 | -0.30(-5.35%) |
May 27, 2020 | 5.420 | 5.655 | 5.150 | 5.610 | 1,455,177 | +0.46(+8.93%) |
May 26, 2020 | 5.430 | 5.700 | 5.090 | 5.150 | 1,340,093 | -0.08(-1.53%) |
May 22, 2020 | 5.150 | 5.265 | 5.120 | 5.230 | 1,085,400 | +0.13(+2.55%) |
May 21, 2020 | 5.040 | 5.245 | 4.950 | 5.100 | 1,396,223 | +0.01(+0.20%) |
May 20, 2020 | 5.010 | 5.230 | 4.960 | 5.090 | 1,307,371 | +0.28(+5.82%) |
May 19, 2020 | 4.870 | 5.175 | 4.690 | 4.810 | 1,191,844 | -0.23(-4.56%) |
May 18, 2020 | 4.720 | 5.110 | 4.720 | 5.040 | 1,278,671 | +0.52(+11.50%) |
May 15, 2020 | 4.540 | 4.590 | 4.390 | 4.520 | 1,093,100 | -0.08(-1.74%) |
May 14, 2020 | 4.260 | 4.800 | 4.050 | 4.600 | 1,602,193 | +0.23(+5.26%) |
May 13, 2020 | 4.910 | 4.923 | 4.180 | 4.370 | 1,427,914 | -0.37(-7.81%) |
May 12, 2020 | 5.450 | 5.500 | 4.720 | 4.740 | 1,729,839 | -0.66(-12.22%) |
May 11, 2020 | 5.270 | 5.460 | 5.020 | 5.400 | 1,392,721 | +0.22(+4.25%) |
May 08, 2020 | 5.010 | 5.390 | 4.960 | 5.180 | 1,583,300 | +0.17(+3.39%) |
May 07, 2020 | 4.590 | 5.210 | 4.590 | 5.010 | 1,769,479 | +0.50(+11.09%) |
May 06, 2020 | 4.980 | 5.370 | 4.510 | 4.510 | 1,944,058 | -0.47(-9.44%) |
May 05, 2020 | 4.840 | 5.500 | 4.840 | 4.980 | 3,042,062 | +0.58(+13.18%) |
May 04, 2020 | 4.200 | 4.500 | 4.120 | 4.400 | 1,225,004 | +0.03(+0.69%) |