Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.410 | 4.410 | 4.036 | 4.210 | 806,500 | -0.19(-4.32%) |
Jul 30, 2020 | 4.330 | 4.460 | 4.230 | 4.400 | 514,344 | +0.02(+0.46%) |
Jul 29, 2020 | 4.260 | 4.430 | 4.060 | 4.380 | 904,781 | +0.16(+3.79%) |
Jul 28, 2020 | 4.350 | 4.400 | 4.210 | 4.220 | 558,172 | -0.16(-3.65%) |
Jul 27, 2020 | 4.270 | 4.530 | 4.200 | 4.380 | 678,208 | +0.12(+2.70%) |
Jul 24, 2020 | 4.450 | 4.450 | 4.240 | 4.265 | 625,500 | -0.19(-4.16%) |
Jul 23, 2020 | 4.700 | 4.780 | 4.450 | 4.450 | 746,810 | -0.31(-6.51%) |
Jul 22, 2020 | 4.710 | 4.850 | 4.570 | 4.760 | 551,016 | +0.02(+0.42%) |
Jul 21, 2020 | 4.900 | 5.180 | 4.710 | 4.740 | 1,167,465 | -0.10(-2.07%) |
Jul 20, 2020 | 4.580 | 4.840 | 4.540 | 4.840 | 635,312 | +0.26(+5.68%) |
Jul 17, 2020 | 4.650 | 4.770 | 4.580 | 4.580 | 628,300 | -0.09(-1.93%) |
Jul 16, 2020 | 4.460 | 4.690 | 4.380 | 4.670 | 879,226 | +0.15(+3.32%) |
Jul 15, 2020 | 4.610 | 4.640 | 4.410 | 4.520 | 621,639 | +0.03(+0.67%) |
Jul 14, 2020 | 4.340 | 4.490 | 4.190 | 4.490 | 629,274 | +0.14(+3.22%) |
Jul 13, 2020 | 4.570 | 4.650 | 4.340 | 4.350 | 760,082 | -0.18(-3.97%) |
Jul 10, 2020 | 4.350 | 4.590 | 4.170 | 4.530 | 987,700 | +0.21(+4.86%) |
Jul 09, 2020 | 4.550 | 4.640 | 4.300 | 4.320 | 804,315 | -0.18(-4.00%) |
Jul 08, 2020 | 4.550 | 4.590 | 4.400 | 4.500 | 1,133,593 | +0.00(+0.00%) |
Jul 07, 2020 | 4.530 | 4.650 | 4.360 | 4.500 | 881,796 | -0.07(-1.53%) |
Jul 06, 2020 | 4.870 | 4.940 | 4.510 | 4.570 | 1,569,368 | -0.25(-5.19%) |
Jul 02, 2020 | 4.850 | 5.070 | 4.700 | 4.820 | 971,400 | +0.07(+1.47%) |
Jul 01, 2020 | 5.020 | 5.190 | 4.700 | 4.750 | 1,439,285 | -0.24(-4.81%) |
Jun 30, 2020 | 4.800 | 5.040 | 4.770 | 4.990 | 2,846,023 | +0.11(+2.25%) |
Jun 29, 2020 | 5.000 | 5.190 | 4.640 | 4.880 | 1,805,235 | -0.08(-1.61%) |
Jun 26, 2020 | 4.850 | 5.120 | 4.710 | 4.960 | 2,688,200 | +0.05(+1.02%) |
Jun 25, 2020 | 5.050 | 5.270 | 4.870 | 4.910 | 1,305,837 | -0.20(-3.91%) |
Jun 24, 2020 | 4.890 | 5.400 | 4.870 | 5.110 | 1,928,252 | +0.19(+3.86%) |
Jun 23, 2020 | 5.250 | 5.290 | 4.760 | 4.920 | 2,211,392 | -0.54(-9.89%) |
Jun 22, 2020 | 5.010 | 5.870 | 4.990 | 5.460 | 4,296,709 | +0.47(+9.42%) |
Jun 19, 2020 | 4.320 | 4.990 | 4.170 | 4.990 | 6,810,200 | +0.85(+20.53%) |
Jun 18, 2020 | 4.040 | 4.250 | 4.000 | 4.140 | 872,088 | +0.10(+2.48%) |
Jun 17, 2020 | 4.450 | 4.540 | 4.000 | 4.040 | 1,435,021 | -0.45(-10.02%) |
Jun 16, 2020 | 4.500 | 4.670 | 4.180 | 4.490 | 1,588,219 | +0.00(+0.00%) |
Jun 15, 2020 | 3.990 | 4.540 | 3.920 | 4.490 | 2,278,271 | +0.35(+8.45%) |
Jun 12, 2020 | 3.990 | 4.340 | 3.773 | 4.140 | 2,130,200 | +0.45(+12.20%) |
Jun 11, 2020 | 4.250 | 4.290 | 3.680 | 3.690 | 2,736,764 | -0.69(-15.75%) |
Jun 10, 2020 | 3.430 | 4.500 | 3.390 | 4.380 | 5,151,208 | +0.90(+25.86%) |
Jun 09, 2020 | 3.620 | 3.710 | 3.380 | 3.480 | 1,199,729 | -0.24(-6.45%) |
Jun 08, 2020 | 3.280 | 4.220 | 3.270 | 3.720 | 4,342,807 | +0.51(+15.89%) |
Jun 05, 2020 | 3.280 | 3.350 | 3.150 | 3.210 | 1,474,100 | -0.02(-0.62%) |
Jun 04, 2020 | 3.260 | 3.400 | 3.080 | 3.230 | 1,780,803 | -0.06(-1.82%) |
Jun 03, 2020 | 3.560 | 3.710 | 3.080 | 3.290 | 4,828,638 | -0.67(-16.92%) |
Jun 02, 2020 | 2.240 | 4.740 | 2.200 | 3.960 | 31,396,608 | +1.80(+83.33%) |
Jun 01, 2020 | 2.190 | 2.320 | 2.150 | 2.160 | 1,039,706 | -0.04(-1.82%) |
May 29, 2020 | 2.330 | 2.410 | 2.140 | 2.200 | 2,201,000 | -0.15(-6.18%) |
May 28, 2020 | 2.520 | 2.530 | 2.310 | 2.345 | 1,060,220 | -0.17(-6.76%) |
May 27, 2020 | 2.540 | 2.590 | 2.400 | 2.515 | 931,930 | +0.04(+1.82%) |
May 26, 2020 | 2.620 | 2.690 | 2.470 | 2.470 | 1,002,617 | -0.10(-3.89%) |
May 22, 2020 | 2.500 | 2.610 | 2.440 | 2.570 | 940,800 | +0.09(+3.63%) |
May 21, 2020 | 2.460 | 2.590 | 2.400 | 2.480 | 744,718 | -0.02(-0.80%) |
May 20, 2020 | 2.450 | 2.625 | 2.450 | 2.500 | 1,016,456 | +0.07(+2.88%) |
May 19, 2020 | 2.550 | 2.640 | 2.410 | 2.430 | 973,887 | -0.12(-4.71%) |
May 18, 2020 | 2.360 | 2.660 | 2.360 | 2.550 | 1,248,171 | +0.03(+1.19%) |
May 15, 2020 | 2.360 | 2.780 | 2.360 | 2.520 | 1,655,800 | -0.08(-3.08%) |
May 14, 2020 | 2.740 | 2.840 | 2.600 | 2.600 | 1,433,450 | -0.24(-8.45%) |
May 13, 2020 | 2.980 | 3.030 | 2.750 | 2.840 | 1,381,966 | -0.14(-4.70%) |
May 12, 2020 | 3.210 | 3.330 | 2.980 | 2.980 | 1,193,685 | -0.25(-7.74%) |
May 11, 2020 | 3.250 | 3.321 | 3.130 | 3.230 | 1,058,412 | -0.03(-0.92%) |
May 08, 2020 | 3.270 | 3.397 | 3.200 | 3.260 | 941,500 | +0.09(+2.84%) |
May 07, 2020 | 3.180 | 3.350 | 3.020 | 3.170 | 905,608 | -0.05(-1.55%) |
May 06, 2020 | 3.350 | 3.500 | 3.140 | 3.220 | 631,206 | -0.15(-4.45%) |
May 05, 2020 | 3.500 | 3.610 | 3.290 | 3.370 | 572,392 | -0.07(-2.03%) |
May 04, 2020 | 3.150 | 3.460 | 3.110 | 3.440 | 836,479 | +0.26(+8.18%) |