Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.400 | 4.423 | 4.105 | 4.290 | 139,480 | -0.06(-1.40%) |
Jul 30, 2020 | 4.400 | 4.498 | 4.250 | 4.351 | 172,104 | -0.15(-3.32%) |
Jul 29, 2020 | 4.450 | 4.500 | 4.300 | 4.500 | 121,933 | +0.05(+1.12%) |
Jul 28, 2020 | 4.400 | 4.500 | 4.300 | 4.450 | 134,161 | -0.10(-2.20%) |
Jul 27, 2020 | 4.650 | 4.700 | 4.400 | 4.550 | 203,290 | -0.10(-2.11%) |
Jul 24, 2020 | 4.949 | 5.050 | 4.525 | 4.648 | 712,160 | -0.10(-2.15%) |
Jul 23, 2020 | 4.900 | 5.000 | 4.650 | 4.750 | 263,871 | -0.17(-3.55%) |
Jul 22, 2020 | 5.000 | 5.000 | 4.850 | 4.925 | 192,716 | -0.17(-3.43%) |
Jul 21, 2020 | 5.100 | 5.150 | 4.900 | 5.100 | 346,061 | -0.10(-1.92%) |
Jul 20, 2020 | 4.950 | 5.300 | 4.700 | 5.200 | 752,111 | +0.10(+1.96%) |
Jul 17, 2020 | 5.200 | 5.200 | 4.804 | 5.100 | 561,180 | -0.05(-0.97%) |
Jul 16, 2020 | 5.150 | 5.450 | 5.050 | 5.150 | 751,973 | -0.15(-2.83%) |
Jul 15, 2020 | 5.750 | 5.750 | 5.000 | 5.300 | 1,004,240 | -0.15(-2.75%) |
Jul 14, 2020 | 5.050 | 6.100 | 5.000 | 5.450 | 2,262,114 | -1.75(-24.31%) |
Jul 13, 2020 | 7.750 | 9.250 | 6.750 | 7.200 | 4,645,548 | +0.95(+15.20%) |
Jul 10, 2020 | 6.400 | 6.550 | 5.650 | 6.250 | 1,396,740 | -0.45(-6.72%) |
Jul 09, 2020 | 6.250 | 7.700 | 5.800 | 6.700 | 4,385,706 | +1.35(+25.23%) |
Jul 08, 2020 | 4.950 | 5.350 | 4.700 | 5.350 | 895,899 | +0.50(+10.31%) |
Jul 07, 2020 | 4.800 | 5.000 | 4.700 | 4.850 | 288,476 | -0.30(-5.83%) |
Jul 06, 2020 | 4.950 | 5.350 | 4.900 | 5.150 | 686,527 | +0.40(+8.42%) |
Jul 02, 2020 | 4.739 | 5.100 | 4.551 | 4.750 | 713,780 | +0.12(+2.49%) |
Jul 01, 2020 | 4.500 | 4.750 | 4.388 | 4.635 | 445,508 | +0.28(+6.54%) |
Jun 30, 2020 | 4.450 | 4.550 | 4.350 | 4.350 | 203,776 | -0.10(-2.25%) |
Jun 29, 2020 | 4.450 | 4.650 | 4.400 | 4.450 | 216,738 | +0.11(+2.58%) |
Jun 26, 2020 | 4.600 | 4.675 | 4.250 | 4.338 | 345,240 | -0.24(-5.28%) |
Jun 25, 2020 | 4.750 | 4.750 | 4.558 | 4.580 | 299,657 | -0.22(-4.58%) |
Jun 24, 2020 | 4.900 | 5.250 | 4.650 | 4.800 | 701,299 | +0.05(+1.05%) |
Jun 23, 2020 | 4.750 | 5.100 | 4.550 | 4.750 | 537,154 | +0.10(+2.15%) |
Jun 22, 2020 | 4.750 | 4.850 | 4.500 | 4.650 | 442,795 | -0.23(-4.73%) |
Jun 19, 2020 | 4.550 | 5.750 | 4.545 | 4.881 | 2,248,280 | +0.48(+10.93%) |
Jun 18, 2020 | 4.500 | 4.600 | 4.300 | 4.400 | 372,640 | -0.15(-3.30%) |
Jun 17, 2020 | 5.350 | 5.850 | 4.500 | 4.550 | 1,240,975 | -0.50(-9.90%) |
Jun 16, 2020 | 4.500 | 5.450 | 4.350 | 5.050 | 1,858,463 | +0.75(+17.44%) |
Jun 15, 2020 | 4.000 | 4.500 | 3.900 | 4.300 | 251,378 | +0.00(+0.00%) |
Jun 12, 2020 | 4.800 | 4.899 | 3.850 | 4.300 | 445,800 | -0.25(-5.49%) |
Jun 11, 2020 | 4.450 | 5.200 | 4.450 | 4.550 | 439,624 | -0.80(-14.95%) |
Jun 10, 2020 | 5.650 | 5.900 | 5.100 | 5.350 | 635,288 | -0.20(-3.60%) |
Jun 09, 2020 | 6.100 | 6.500 | 5.100 | 5.550 | 852,465 | -0.15(-2.63%) |
Jun 08, 2020 | 5.450 | 6.100 | 5.100 | 5.700 | 1,135,330 | +0.80(+16.33%) |
Jun 05, 2020 | 5.500 | 5.650 | 4.550 | 4.900 | 2,242,800 | -3.30(-40.24%) |
Jun 04, 2020 | 9.450 | 12.45 | 6.850 | 8.200 | 6,197,581 | +3.75(+84.27%) |
Jun 03, 2020 | 2.950 | 5.950 | 2.750 | 4.450 | 1,955,985 | +1.51(+51.10%) |
Jun 02, 2020 | 2.600 | 3.295 | 2.550 | 2.945 | 171,916 | +0.29(+11.13%) |
Jun 01, 2020 | 2.625 | 2.700 | 2.518 | 2.650 | 16,844 | +0.15(+6.00%) |
May 29, 2020 | 2.700 | 2.900 | 2.400 | 2.500 | 38,640 | -0.17(-6.28%) |
May 28, 2020 | 2.756 | 2.824 | 2.667 | 2.667 | 12,222 | -0.06(-2.34%) |
May 27, 2020 | 2.750 | 2.765 | 2.600 | 2.732 | 24,364 | +0.06(+2.11%) |
May 26, 2020 | 2.850 | 2.862 | 2.605 | 2.675 | 16,657 | -0.11(-3.95%) |
May 22, 2020 | 2.800 | 2.875 | 2.616 | 2.785 | 34,980 | -0.09(-3.20%) |
May 21, 2020 | 2.900 | 3.284 | 2.602 | 2.877 | 183,730 | -0.32(-10.09%) |
May 20, 2020 | 2.300 | 3.900 | 2.300 | 3.200 | 732,382 | +0.79(+32.59%) |
May 19, 2020 | 2.313 | 2.465 | 2.313 | 2.413 | 1,608 | +0.01(+0.56%) |
May 18, 2020 | 2.400 | 2.500 | 2.400 | 2.400 | 11,912 | +0.09(+4.12%) |
May 15, 2020 | 2.475 | 2.750 | 2.250 | 2.305 | 46,120 | -0.28(-10.78%) |
May 14, 2020 | 2.650 | 2.750 | 2.461 | 2.583 | 2,801 | -0.02(-0.63%) |
May 13, 2020 | 2.750 | 2.768 | 2.451 | 2.600 | 13,432 | -0.10(-3.70%) |
May 12, 2020 | 2.850 | 2.850 | 2.550 | 2.700 | 6,067 | +0.00(+0.00%) |
May 11, 2020 | 2.650 | 2.900 | 2.510 | 2.700 | 4,201 | -0.00(-0.02%) |
May 08, 2020 | 2.650 | 2.850 | 2.650 | 2.700 | 8,920 | +0.05(+1.92%) |
May 07, 2020 | 2.500 | 2.750 | 2.500 | 2.650 | 2,997 | +0.19(+7.70%) |
May 06, 2020 | 2.550 | 2.550 | 2.300 | 2.460 | 26,452 | +0.11(+4.53%) |
May 05, 2020 | 2.400 | 2.501 | 2.352 | 2.353 | 9,253 | +0.00(+0.09%) |
May 04, 2020 | 2.350 | 2.400 | 2.312 | 2.352 | 1,263 | -0.05(-2.02%) |