Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.910 | 6.600 | 5.880 | 5.940 | 899,633 | -0.03(-0.50%) |
Jul 30, 2020 | 6.060 | 6.240 | 5.760 | 5.970 | 223,482 | -0.12(-1.97%) |
Jul 29, 2020 | 6.150 | 6.270 | 5.790 | 6.090 | 204,752 | +0.09(+1.50%) |
Jul 28, 2020 | 5.790 | 7.050 | 5.550 | 6.000 | 979,004 | -0.27(-4.31%) |
Jul 27, 2020 | 6.930 | 7.050 | 6.090 | 6.270 | 644,486 | -0.27(-4.13%) |
Jul 24, 2020 | 5.130 | 7.080 | 5.130 | 6.540 | 2,204,500 | +0.87(+15.34%) |
Jul 23, 2020 | 4.560 | 5.820 | 4.530 | 5.670 | 860,433 | +1.47(+35.00%) |
Jul 22, 2020 | 4.590 | 4.680 | 4.200 | 4.200 | 110,410 | -0.45(-9.68%) |
Jul 21, 2020 | 4.890 | 5.370 | 4.470 | 4.650 | 265,053 | -0.03(-0.64%) |
Jul 20, 2020 | 4.020 | 4.680 | 3.720 | 4.680 | 358,658 | +0.81(+20.93%) |
Jul 17, 2020 | 4.050 | 4.050 | 3.600 | 3.870 | 217,166 | -0.09(-2.27%) |
Jul 16, 2020 | 4.200 | 4.380 | 3.390 | 3.960 | 510,465 | -0.21(-5.04%) |
Jul 15, 2020 | 7.680 | 9.450 | 3.780 | 4.170 | 6,168,218 | +1.38(+49.46%) |
Jul 14, 2020 | 2.670 | 2.850 | 2.640 | 2.790 | 14,262 | +0.05(+1.68%) |
Jul 13, 2020 | 2.820 | 2.880 | 2.700 | 2.744 | 18,239 | -0.06(-2.11%) |
Jul 10, 2020 | 2.820 | 2.893 | 2.790 | 2.803 | 5,866 | -0.08(-2.68%) |
Jul 09, 2020 | 2.910 | 2.940 | 2.790 | 2.880 | 38,823 | +0.04(+1.57%) |
Jul 08, 2020 | 2.892 | 2.955 | 2.790 | 2.836 | 42,808 | -0.07(-2.56%) |
Jul 07, 2020 | 3.000 | 3.120 | 2.880 | 2.910 | 28,274 | -0.21(-6.73%) |
Jul 06, 2020 | 3.030 | 3.150 | 2.790 | 3.120 | 65,908 | +0.32(+11.59%) |
Jul 02, 2020 | 2.987 | 2.992 | 2.730 | 2.796 | 47,933 | -0.08(-2.67%) |
Jul 01, 2020 | 2.760 | 2.880 | 2.730 | 2.873 | 22,569 | +0.05(+1.65%) |
Jun 30, 2020 | 2.760 | 2.897 | 2.700 | 2.826 | 19,868 | +0.07(+2.40%) |
Jun 29, 2020 | 2.640 | 2.850 | 2.640 | 2.760 | 50,445 | +0.11(+4.15%) |
Jun 26, 2020 | 2.760 | 2.820 | 2.642 | 2.650 | 32,766 | -0.20(-7.02%) |
Jun 25, 2020 | 2.910 | 2.910 | 2.820 | 2.850 | 19,913 | +0.03(+0.98%) |
Jun 24, 2020 | 2.910 | 2.940 | 2.676 | 2.822 | 50,109 | -0.12(-3.92%) |
Jun 23, 2020 | 3.000 | 3.030 | 2.822 | 2.938 | 25,151 | -0.06(-2.07%) |
Jun 22, 2020 | 3.000 | 3.240 | 2.681 | 3.000 | 99,986 | -0.12(-3.86%) |
Jun 19, 2020 | 3.450 | 3.450 | 3.030 | 3.120 | 39,433 | -0.03(-0.95%) |
Jun 18, 2020 | 3.300 | 3.300 | 3.150 | 3.150 | 25,746 | -0.21(-6.25%) |
Jun 17, 2020 | 3.510 | 3.600 | 3.180 | 3.360 | 41,453 | -0.15(-4.27%) |
Jun 16, 2020 | 3.420 | 3.600 | 3.360 | 3.510 | 54,922 | +0.21(+6.36%) |
Jun 15, 2020 | 3.300 | 3.375 | 3.000 | 3.300 | 34,588 | -0.15(-4.26%) |
Jun 12, 2020 | 3.330 | 3.600 | 3.270 | 3.447 | 66,133 | +0.30(+9.43%) |
Jun 11, 2020 | 3.720 | 4.170 | 2.970 | 3.150 | 162,887 | -0.81(-20.45%) |
Jun 10, 2020 | 3.750 | 4.440 | 3.690 | 3.960 | 248,434 | +0.42(+11.86%) |
Jun 09, 2020 | 3.150 | 3.540 | 3.120 | 3.540 | 225,723 | +0.42(+13.46%) |
Jun 08, 2020 | 3.090 | 3.240 | 3.060 | 3.120 | 116,022 | +0.15(+5.05%) |
Jun 05, 2020 | 2.970 | 3.180 | 2.942 | 2.970 | 73,700 | +0.00(+0.00%) |
Jun 04, 2020 | 2.910 | 3.450 | 2.640 | 2.970 | 240,550 | +0.06(+2.06%) |
Jun 03, 2020 | 3.000 | 3.000 | 2.700 | 2.910 | 117,345 | +0.00(+0.00%) |
Jun 02, 2020 | 2.850 | 3.240 | 2.700 | 2.910 | 328,401 | +0.27(+10.23%) |
Jun 01, 2020 | 2.700 | 2.730 | 2.550 | 2.640 | 30,314 | +0.05(+2.09%) |
May 29, 2020 | 2.736 | 2.736 | 2.520 | 2.586 | 22,933 | -0.04(-1.51%) |
May 28, 2020 | 2.760 | 2.784 | 2.610 | 2.626 | 31,908 | -0.16(-5.89%) |
May 27, 2020 | 2.760 | 2.850 | 2.700 | 2.790 | 50,746 | +0.00(+0.00%) |
May 26, 2020 | 2.850 | 3.090 | 2.700 | 2.790 | 118,150 | -0.18(-6.06%) |
May 22, 2020 | 2.820 | 2.970 | 2.820 | 2.970 | 107,466 | +0.21(+7.61%) |
May 21, 2020 | 2.640 | 2.910 | 2.580 | 2.760 | 169,583 | +0.24(+9.52%) |
May 20, 2020 | 2.520 | 2.640 | 2.460 | 2.520 | 45,721 | +0.00(+0.00%) |
May 19, 2020 | 2.580 | 2.820 | 2.430 | 2.520 | 131,558 | -0.00(-0.04%) |
May 18, 2020 | 2.490 | 2.670 | 2.430 | 2.521 | 103,582 | +0.01(+0.51%) |
May 15, 2020 | 2.550 | 2.632 | 2.400 | 2.508 | 67,733 | -0.10(-3.91%) |
May 14, 2020 | 2.790 | 2.983 | 2.400 | 2.610 | 293,790 | -0.06(-2.25%) |
May 13, 2020 | 2.550 | 2.940 | 2.430 | 2.670 | 64,009 | -0.01(-0.41%) |
May 12, 2020 | 3.060 | 3.060 | 2.656 | 2.681 | 39,636 | -0.38(-12.38%) |
May 11, 2020 | 3.210 | 3.390 | 2.970 | 3.060 | 69,338 | -0.09(-2.86%) |
May 08, 2020 | 2.790 | 4.020 | 2.610 | 3.150 | 333,000 | +0.15(+5.00%) |
May 07, 2020 | 2.370 | 3.060 | 2.250 | 3.000 | 283,840 | +0.69(+29.87%) |
May 06, 2020 | 2.203 | 2.310 | 2.202 | 2.310 | 4,749 | +0.03(+1.32%) |
May 05, 2020 | 2.400 | 2.400 | 2.250 | 2.280 | 2,442 | -0.06(-2.56%) |
May 04, 2020 | 2.508 | 2.508 | 2.174 | 2.340 | 15,875 | -0.06(-2.50%) |