Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.654 | 5.672 | 5.368 | 5.594 | 687,425 | -0.03(-0.58%) |
Jul 30, 2020 | 5.600 | 5.714 | 5.456 | 5.626 | 943,989 | +0.03(+0.47%) |
Jul 29, 2020 | 5.600 | 5.680 | 5.360 | 5.600 | 1,276,902 | -0.16(-2.78%) |
Jul 28, 2020 | 6.080 | 6.160 | 5.600 | 5.760 | 1,661,083 | -0.32(-5.26%) |
Jul 27, 2020 | 5.689 | 6.308 | 5.440 | 6.080 | 4,567,019 | +0.77(+14.58%) |
Jul 24, 2020 | 5.280 | 5.321 | 5.040 | 5.306 | 867,662 | +0.07(+1.41%) |
Jul 23, 2020 | 5.680 | 5.680 | 4.960 | 5.233 | 1,772,265 | -0.21(-3.81%) |
Jul 22, 2020 | 5.178 | 5.800 | 5.120 | 5.440 | 2,947,979 | +0.48(+9.68%) |
Jul 21, 2020 | 4.927 | 5.079 | 4.808 | 4.960 | 4,492,954 | -1.98(-28.57%) |
Jul 20, 2020 | 8.600 | 8.720 | 6.720 | 6.944 | 767,547 | -1.22(-14.90%) |
Jul 17, 2020 | 8.080 | 9.280 | 8.000 | 8.160 | 1,054,525 | -1.44(-15.00%) |
Jul 16, 2020 | 7.440 | 13.68 | 7.280 | 9.600 | 15,140,642 | +3.22(+50.38%) |
Jul 15, 2020 | 6.115 | 6.398 | 6.084 | 6.384 | 27,213 | +0.15(+2.44%) |
Jul 14, 2020 | 6.400 | 6.400 | 5.840 | 6.232 | 107,733 | -0.00(-0.08%) |
Jul 13, 2020 | 6.320 | 6.640 | 6.120 | 6.237 | 85,524 | +0.00(+0.03%) |
Jul 10, 2020 | 6.104 | 6.390 | 6.104 | 6.235 | 50,737 | -0.08(-1.34%) |
Jul 09, 2020 | 6.160 | 6.560 | 6.160 | 6.320 | 54,111 | +0.00(+0.00%) |
Jul 08, 2020 | 6.160 | 6.480 | 6.080 | 6.320 | 33,357 | +0.08(+1.28%) |
Jul 07, 2020 | 6.160 | 6.308 | 6.001 | 6.240 | 39,256 | +0.14(+2.25%) |
Jul 06, 2020 | 6.000 | 6.240 | 6.000 | 6.102 | 81,440 | -0.06(-1.00%) |
Jul 02, 2020 | 6.400 | 7.800 | 5.600 | 6.164 | 360,525 | -0.48(-7.17%) |
Jul 01, 2020 | 8.160 | 8.320 | 6.320 | 6.640 | 771,042 | -0.48(-6.74%) |
Jun 30, 2020 | 5.680 | 7.280 | 5.600 | 7.120 | 385,171 | +1.26(+21.42%) |
Jun 29, 2020 | 6.080 | 6.254 | 5.760 | 5.864 | 39,213 | +0.01(+0.11%) |
Jun 26, 2020 | 6.280 | 6.280 | 5.768 | 5.858 | 30,725 | -0.30(-4.91%) |
Jun 25, 2020 | 6.160 | 6.400 | 6.000 | 6.160 | 21,901 | +0.00(+0.00%) |
Jun 24, 2020 | 6.320 | 6.400 | 5.760 | 6.160 | 48,316 | -0.08(-1.28%) |
Jun 23, 2020 | 6.880 | 6.880 | 6.080 | 6.240 | 107,442 | -0.20(-3.08%) |
Jun 22, 2020 | 6.400 | 6.600 | 6.240 | 6.438 | 52,675 | -0.04(-0.65%) |
Jun 19, 2020 | 6.640 | 6.800 | 6.440 | 6.481 | 40,537 | -0.24(-3.56%) |
Jun 18, 2020 | 6.800 | 6.800 | 6.400 | 6.720 | 49,182 | +0.00(+0.00%) |
Jun 17, 2020 | 6.800 | 7.462 | 6.566 | 6.720 | 56,186 | -0.16(-2.33%) |
Jun 16, 2020 | 6.720 | 7.120 | 6.720 | 6.880 | 86,296 | +0.32(+4.88%) |
Jun 15, 2020 | 6.480 | 6.800 | 6.400 | 6.560 | 82,643 | -0.12(-1.73%) |
Jun 12, 2020 | 7.200 | 7.600 | 6.480 | 6.675 | 130,712 | +0.12(+1.76%) |
Jun 11, 2020 | 6.800 | 7.120 | 6.240 | 6.560 | 175,480 | -0.79(-10.80%) |
Jun 10, 2020 | 8.080 | 9.520 | 7.040 | 7.354 | 776,201 | -0.09(-1.15%) |
Jun 09, 2020 | 7.920 | 7.920 | 6.880 | 7.440 | 161,282 | -0.16(-2.11%) |
Jun 08, 2020 | 7.200 | 7.920 | 7.040 | 7.600 | 237,641 | +0.74(+10.85%) |
Jun 05, 2020 | 6.960 | 7.280 | 6.270 | 6.856 | 188,637 | +0.14(+2.02%) |
Jun 04, 2020 | 6.160 | 6.992 | 5.926 | 6.720 | 207,082 | +0.56(+9.09%) |
Jun 03, 2020 | 5.920 | 6.240 | 5.840 | 6.160 | 59,477 | +0.25(+4.19%) |
Jun 02, 2020 | 6.000 | 6.160 | 5.776 | 5.912 | 28,313 | -0.17(-2.76%) |
Jun 01, 2020 | 6.000 | 6.080 | 5.840 | 6.080 | 43,934 | +0.11(+1.82%) |
May 29, 2020 | 5.920 | 6.560 | 5.720 | 5.971 | 81,525 | +0.01(+0.15%) |
May 28, 2020 | 6.130 | 6.240 | 5.761 | 5.962 | 60,126 | -0.20(-3.21%) |
May 27, 2020 | 6.240 | 6.320 | 5.920 | 6.160 | 68,384 | +0.00(+0.00%) |
May 26, 2020 | 6.080 | 6.240 | 5.840 | 6.160 | 83,312 | +0.32(+5.48%) |
May 22, 2020 | 5.883 | 6.000 | 5.726 | 5.840 | 59,362 | +0.03(+0.47%) |
May 21, 2020 | 5.805 | 5.912 | 5.598 | 5.813 | 64,301 | +0.01(+0.14%) |
May 20, 2020 | 5.920 | 5.952 | 5.445 | 5.805 | 71,568 | -0.12(-1.95%) |
May 19, 2020 | 5.440 | 6.160 | 5.280 | 5.920 | 211,761 | +0.32(+5.71%) |
May 18, 2020 | 5.600 | 5.920 | 5.120 | 5.600 | 116,820 | -0.15(-2.64%) |
May 15, 2020 | 5.840 | 6.451 | 5.440 | 5.752 | 256,412 | -1.61(-21.85%) |
May 14, 2020 | 6.960 | 7.680 | 6.960 | 7.360 | 50,277 | +0.08(+1.10%) |
May 13, 2020 | 7.840 | 7.920 | 6.080 | 7.280 | 67,612 | -0.64(-8.08%) |
May 12, 2020 | 7.840 | 8.320 | 7.440 | 7.920 | 69,308 | +0.16(+2.06%) |
May 11, 2020 | 7.520 | 7.920 | 7.280 | 7.760 | 58,164 | +0.17(+2.28%) |
May 08, 2020 | 8.080 | 8.080 | 6.504 | 7.587 | 88,550 | -0.33(-4.20%) |
May 07, 2020 | 8.400 | 8.560 | 7.600 | 7.920 | 86,108 | -0.32(-3.88%) |
May 06, 2020 | 8.240 | 8.480 | 8.080 | 8.240 | 37,665 | +0.00(+0.00%) |
May 05, 2020 | 9.040 | 9.040 | 8.080 | 8.240 | 101,161 | -0.56(-6.36%) |
May 04, 2020 | 9.040 | 9.120 | 8.480 | 8.800 | 69,130 | +0.08(+0.92%) |