Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.620 | 5.860 | 4.850 | 5.150 | 35,762,100 | -0.76(-12.86%) |
Jul 30, 2020 | 5.720 | 6.020 | 5.660 | 5.910 | 21,563,168 | +0.12(+2.07%) |
Jul 29, 2020 | 5.580 | 5.900 | 5.450 | 5.790 | 22,444,072 | +0.21(+3.76%) |
Jul 28, 2020 | 5.810 | 5.960 | 5.560 | 5.580 | 18,941,360 | -0.27(-4.62%) |
Jul 27, 2020 | 5.360 | 5.970 | 5.330 | 5.850 | 30,344,416 | +0.55(+10.38%) |
Jul 24, 2020 | 5.460 | 5.530 | 5.165 | 5.300 | 19,863,400 | -0.30(-5.36%) |
Jul 23, 2020 | 5.520 | 5.900 | 5.440 | 5.600 | 24,412,722 | +0.04(+0.72%) |
Jul 22, 2020 | 5.700 | 5.700 | 5.350 | 5.560 | 29,138,640 | -0.39(-6.55%) |
Jul 21, 2020 | 5.710 | 6.470 | 5.300 | 5.950 | 115,394,136 | +1.01(+20.45%) |
Jul 20, 2020 | 4.920 | 5.090 | 4.700 | 4.940 | 39,659,560 | +0.34(+7.39%) |
Jul 17, 2020 | 4.030 | 4.830 | 4.020 | 4.600 | 29,117,500 | +0.57(+14.14%) |
Jul 16, 2020 | 4.020 | 4.130 | 3.990 | 4.030 | 6,868,537 | -0.04(-0.98%) |
Jul 15, 2020 | 4.150 | 4.160 | 3.960 | 4.070 | 9,394,096 | +0.03(+0.74%) |
Jul 14, 2020 | 3.910 | 4.040 | 3.770 | 4.040 | 15,134,577 | +0.17(+4.39%) |
Jul 13, 2020 | 4.140 | 4.220 | 3.870 | 3.870 | 13,528,506 | -0.15(-3.73%) |
Jul 10, 2020 | 3.960 | 4.140 | 3.910 | 4.020 | 9,606,800 | +0.00(+0.00%) |
Jul 09, 2020 | 4.230 | 4.270 | 3.910 | 4.020 | 17,177,704 | -0.06(-1.47%) |
Jul 08, 2020 | 3.820 | 4.210 | 3.750 | 4.080 | 20,647,004 | +0.25(+6.53%) |
Jul 07, 2020 | 3.790 | 3.850 | 3.670 | 3.830 | 10,762,526 | +0.07(+1.86%) |
Jul 06, 2020 | 3.690 | 3.880 | 3.630 | 3.760 | 14,392,706 | +0.22(+6.21%) |
Jul 02, 2020 | 3.500 | 3.710 | 3.320 | 3.540 | 16,505,500 | +0.11(+3.21%) |
Jul 01, 2020 | 3.720 | 4.040 | 3.320 | 3.430 | 35,087,276 | +0.02(+0.59%) |
Jun 30, 2020 | 3.000 | 3.520 | 2.990 | 3.410 | 29,591,416 | +0.46(+15.59%) |
Jun 29, 2020 | 2.790 | 3.070 | 2.750 | 2.950 | 15,313,887 | +0.17(+6.12%) |
Jun 26, 2020 | 2.650 | 2.850 | 2.630 | 2.780 | 15,371,000 | +0.10(+3.73%) |
Jun 25, 2020 | 2.560 | 2.690 | 2.510 | 2.680 | 8,901,958 | +0.12(+4.69%) |
Jun 24, 2020 | 2.600 | 2.690 | 2.530 | 2.560 | 8,556,159 | -0.07(-2.66%) |
Jun 23, 2020 | 2.640 | 2.730 | 2.590 | 2.630 | 9,472,089 | +0.00(+0.00%) |
Jun 22, 2020 | 2.460 | 2.640 | 2.380 | 2.630 | 13,999,353 | +0.25(+10.50%) |
Jun 19, 2020 | 2.550 | 2.570 | 2.380 | 2.380 | 25,751,800 | -0.18(-7.03%) |
Jun 18, 2020 | 2.540 | 2.630 | 2.530 | 2.560 | 7,891,058 | +0.00(+0.00%) |
Jun 17, 2020 | 2.500 | 2.620 | 2.500 | 2.560 | 6,082,332 | +0.01(+0.39%) |
Jun 16, 2020 | 2.650 | 2.660 | 2.490 | 2.550 | 6,045,723 | -0.05(-1.92%) |
Jun 15, 2020 | 2.410 | 2.600 | 2.380 | 2.600 | 8,420,222 | +0.12(+4.84%) |
Jun 12, 2020 | 2.600 | 2.620 | 2.330 | 2.480 | 9,090,300 | -0.01(-0.40%) |
Jun 11, 2020 | 2.660 | 2.690 | 2.460 | 2.490 | 12,160,691 | -0.28(-10.11%) |
Jun 10, 2020 | 2.630 | 2.900 | 2.610 | 2.770 | 15,389,839 | +0.13(+4.92%) |
Jun 09, 2020 | 2.860 | 2.900 | 2.570 | 2.640 | 18,068,608 | -0.06(-2.22%) |
Jun 08, 2020 | 2.410 | 2.700 | 2.410 | 2.700 | 25,187,972 | +0.35(+14.89%) |
Jun 05, 2020 | 2.300 | 2.420 | 2.270 | 2.350 | 13,555,500 | +0.08(+3.52%) |
Jun 04, 2020 | 2.270 | 2.320 | 2.180 | 2.270 | 14,196,150 | +0.01(+0.44%) |
Jun 03, 2020 | 2.400 | 2.440 | 2.260 | 2.260 | 13,699,611 | -0.16(-6.61%) |
Jun 02, 2020 | 2.400 | 2.490 | 2.360 | 2.420 | 10,954,470 | +0.00(+0.00%) |
Jun 01, 2020 | 2.440 | 2.460 | 2.330 | 2.420 | 12,874,054 | +0.14(+6.14%) |
May 29, 2020 | 2.210 | 2.300 | 2.160 | 2.280 | 10,180,000 | +0.13(+6.05%) |
May 28, 2020 | 2.260 | 2.270 | 2.150 | 2.150 | 8,219,934 | -0.14(-6.11%) |
May 27, 2020 | 2.340 | 2.370 | 2.080 | 2.290 | 10,892,624 | -0.03(-1.29%) |
May 26, 2020 | 2.470 | 2.490 | 2.300 | 2.320 | 12,653,642 | -0.24(-9.38%) |
May 22, 2020 | 2.660 | 2.660 | 2.460 | 2.560 | 9,832,900 | -0.10(-3.76%) |
May 21, 2020 | 2.730 | 2.780 | 2.620 | 2.660 | 7,757,397 | -0.06(-2.21%) |
May 20, 2020 | 2.670 | 2.790 | 2.640 | 2.720 | 11,291,408 | +0.07(+2.64%) |
May 19, 2020 | 2.740 | 2.800 | 2.590 | 2.650 | 12,175,144 | -0.12(-4.33%) |
May 18, 2020 | 2.720 | 2.850 | 2.610 | 2.770 | 19,346,616 | +0.15(+5.73%) |
May 15, 2020 | 2.580 | 2.680 | 2.450 | 2.620 | 13,686,800 | +0.06(+2.34%) |
May 14, 2020 | 2.380 | 2.740 | 2.320 | 2.560 | 34,318,060 | +0.24(+10.34%) |
May 13, 2020 | 2.520 | 2.590 | 2.220 | 2.320 | 16,213,231 | -0.11(-4.53%) |
May 12, 2020 | 2.370 | 2.650 | 2.360 | 2.430 | 21,301,972 | +0.04(+1.67%) |
May 11, 2020 | 2.103 | 2.430 | 2.090 | 2.390 | 15,049,795 | +0.29(+13.81%) |
May 08, 2020 | 2.130 | 2.130 | 2.000 | 2.100 | 11,282,500 | +0.15(+7.69%) |
May 07, 2020 | 2.190 | 2.310 | 1.910 | 1.950 | 18,344,210 | -0.39(-16.67%) |
May 06, 2020 | 2.400 | 2.420 | 2.310 | 2.340 | 8,908,250 | +0.04(+1.74%) |
May 05, 2020 | 2.410 | 2.490 | 2.280 | 2.300 | 10,869,594 | -0.06(-2.54%) |
May 04, 2020 | 2.150 | 2.360 | 2.090 | 2.360 | 10,849,287 | +0.23(+10.80%) |