Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.720 | 10.54 | 8.610 | 8.920 | 88,178,096 | +0.37(+4.33%) |
Jul 30, 2020 | 7.700 | 8.560 | 7.670 | 8.550 | 27,513,296 | +0.80(+10.32%) |
Jul 29, 2020 | 7.960 | 8.000 | 7.620 | 7.750 | 15,536,742 | +0.22(+2.92%) |
Jul 28, 2020 | 7.680 | 7.880 | 7.420 | 7.530 | 9,682,273 | -0.26(-3.34%) |
Jul 27, 2020 | 7.390 | 7.800 | 7.380 | 7.790 | 11,956,452 | +0.50(+6.86%) |
Jul 24, 2020 | 8.057 | 8.092 | 7.275 | 7.290 | 18,726,700 | -0.51(-6.54%) |
Jul 23, 2020 | 8.040 | 8.290 | 7.520 | 7.800 | 20,031,208 | -0.26(-3.23%) |
Jul 22, 2020 | 8.080 | 8.230 | 7.890 | 8.060 | 15,682,397 | -0.31(-3.70%) |
Jul 21, 2020 | 8.500 | 8.530 | 7.820 | 8.370 | 32,597,584 | +0.01(+0.12%) |
Jul 20, 2020 | 8.190 | 8.570 | 7.780 | 8.360 | 69,214,544 | +1.39(+19.94%) |
Jul 17, 2020 | 6.730 | 7.140 | 6.620 | 6.970 | 14,987,100 | +0.29(+4.34%) |
Jul 16, 2020 | 6.170 | 6.980 | 6.120 | 6.680 | 17,698,692 | +0.10(+1.52%) |
Jul 15, 2020 | 7.900 | 7.930 | 6.280 | 6.580 | 38,928,432 | -1.36(-17.13%) |
Jul 14, 2020 | 7.740 | 8.070 | 7.210 | 7.940 | 19,929,686 | +0.22(+2.85%) |
Jul 13, 2020 | 8.170 | 8.340 | 7.720 | 7.720 | 22,137,492 | -0.34(-4.22%) |
Jul 10, 2020 | 7.890 | 8.510 | 7.830 | 8.060 | 30,678,100 | +0.31(+4.00%) |
Jul 09, 2020 | 7.330 | 7.760 | 7.190 | 7.750 | 21,086,888 | +0.46(+6.31%) |
Jul 08, 2020 | 7.490 | 7.500 | 6.970 | 7.290 | 16,871,198 | -0.09(-1.22%) |
Jul 07, 2020 | 7.070 | 7.530 | 6.960 | 7.380 | 19,834,992 | +0.22(+3.07%) |
Jul 06, 2020 | 6.720 | 7.210 | 6.720 | 7.160 | 20,501,858 | +0.31(+4.53%) |
Jul 02, 2020 | 7.040 | 7.070 | 6.430 | 6.850 | 24,141,300 | -0.08(-1.15%) |
Jul 01, 2020 | 6.210 | 7.000 | 6.020 | 6.930 | 49,229,292 | +0.65(+10.35%) |
Jun 30, 2020 | 6.040 | 6.300 | 5.870 | 6.280 | 16,559,352 | +0.17(+2.78%) |
Jun 29, 2020 | 5.970 | 6.230 | 5.780 | 6.110 | 14,310,349 | +0.24(+4.09%) |
Jun 26, 2020 | 6.330 | 6.476 | 5.630 | 5.870 | 34,253,100 | -0.48(-7.56%) |
Jun 25, 2020 | 6.400 | 7.220 | 6.000 | 6.350 | 71,382,816 | +0.79(+14.21%) |
Jun 24, 2020 | 5.050 | 5.610 | 5.030 | 5.560 | 34,925,360 | +0.44(+8.59%) |
Jun 23, 2020 | 4.860 | 5.160 | 4.840 | 5.120 | 16,511,003 | +0.22(+4.49%) |
Jun 22, 2020 | 4.850 | 4.950 | 4.760 | 4.900 | 11,759,814 | +0.10(+2.08%) |
Jun 19, 2020 | 4.820 | 5.040 | 4.760 | 4.800 | 27,903,900 | +0.00(+0.00%) |
Jun 18, 2020 | 4.700 | 4.900 | 4.690 | 4.800 | 9,251,025 | +0.07(+1.48%) |
Jun 17, 2020 | 4.810 | 4.890 | 4.640 | 4.730 | 9,076,028 | -0.17(-3.47%) |
Jun 16, 2020 | 4.950 | 4.990 | 4.740 | 4.900 | 15,092,903 | +0.01(+0.20%) |
Jun 15, 2020 | 4.680 | 4.920 | 4.640 | 4.890 | 18,037,488 | +0.27(+5.96%) |
Jun 12, 2020 | 4.760 | 4.860 | 4.310 | 4.615 | 20,197,100 | -0.04(-0.75%) |
Jun 11, 2020 | 4.980 | 5.050 | 4.580 | 4.650 | 32,868,704 | +0.11(+2.42%) |
Jun 10, 2020 | 4.630 | 4.790 | 4.450 | 4.540 | 18,458,024 | -0.23(-4.82%) |
Jun 09, 2020 | 4.920 | 5.400 | 4.660 | 4.770 | 49,396,736 | +0.05(+1.06%) |
Jun 08, 2020 | 4.180 | 4.980 | 4.180 | 4.720 | 56,829,008 | +0.60(+14.56%) |
Jun 05, 2020 | 4.200 | 4.560 | 4.000 | 4.120 | 33,729,200 | +0.26(+6.74%) |
Jun 04, 2020 | 3.930 | 4.070 | 3.820 | 3.860 | 16,988,076 | -0.28(-6.76%) |
Jun 03, 2020 | 4.600 | 4.650 | 3.840 | 4.140 | 36,094,960 | -0.63(-13.21%) |
Jun 02, 2020 | 4.910 | 4.970 | 4.700 | 4.770 | 16,233,708 | -0.23(-4.60%) |
Jun 01, 2020 | 4.960 | 5.120 | 4.890 | 5.000 | 12,646,078 | -0.05(-0.99%) |
May 29, 2020 | 4.870 | 5.090 | 4.810 | 5.050 | 15,065,400 | +0.10(+2.02%) |
May 28, 2020 | 5.060 | 5.160 | 4.700 | 4.950 | 21,047,872 | -0.22(-4.26%) |
May 27, 2020 | 5.280 | 5.430 | 4.950 | 5.170 | 27,677,724 | -0.10(-1.90%) |
May 26, 2020 | 5.910 | 5.990 | 5.150 | 5.270 | 58,936,864 | +0.20(+3.94%) |
May 22, 2020 | 5.080 | 5.350 | 4.670 | 5.070 | 48,302,700 | +0.04(+0.80%) |
May 21, 2020 | 5.510 | 5.510 | 5.000 | 5.030 | 33,554,872 | -0.67(-11.75%) |
May 20, 2020 | 5.030 | 5.800 | 4.550 | 5.700 | 97,546,784 | +0.28(+5.17%) |
May 19, 2020 | 6.730 | 6.820 | 4.890 | 5.420 | 113,339,912 | -1.08(-16.62%) |
May 18, 2020 | 9.980 | 10.00 | 6.080 | 6.500 | 303,121,504 | -0.26(-3.85%) |
May 15, 2020 | 4.410 | 9.000 | 3.830 | 6.760 | 507,617,312 | +4.14(+158.02%) |
May 14, 2020 | 2.700 | 2.770 | 2.560 | 2.620 | 4,836,413 | -0.15(-5.42%) |
May 13, 2020 | 2.930 | 3.050 | 2.640 | 2.770 | 9,801,197 | -0.07(-2.46%) |
May 12, 2020 | 2.870 | 3.250 | 2.800 | 2.840 | 10,110,924 | +0.04(+1.43%) |
May 11, 2020 | 2.710 | 2.920 | 2.570 | 2.800 | 7,320,117 | +0.20(+7.69%) |
May 08, 2020 | 2.630 | 2.680 | 2.520 | 2.600 | 7,937,500 | +0.19(+7.88%) |
May 07, 2020 | 2.500 | 2.530 | 2.350 | 2.410 | 2,543,595 | -0.06(-2.43%) |
May 06, 2020 | 2.450 | 2.550 | 2.420 | 2.470 | 5,695,640 | +0.05(+2.07%) |
May 05, 2020 | 2.410 | 2.530 | 2.400 | 2.420 | 3,296,174 | +0.04(+1.68%) |
May 04, 2020 | 2.280 | 2.390 | 2.230 | 2.380 | 2,384,654 | +0.07(+3.03%) |