Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.160 | 5.240 | 4.840 | 4.920 | 1,061,425 | -0.20(-3.91%) |
Jul 30, 2020 | 5.240 | 5.240 | 5.080 | 5.120 | 725,620 | -0.12(-2.29%) |
Jul 29, 2020 | 5.480 | 5.520 | 5.200 | 5.240 | 834,799 | -0.20(-3.68%) |
Jul 28, 2020 | 5.360 | 5.600 | 5.320 | 5.440 | 1,282,219 | +0.12(+2.26%) |
Jul 27, 2020 | 5.360 | 5.520 | 5.280 | 5.320 | 528,195 | -0.04(-0.75%) |
Jul 24, 2020 | 5.200 | 5.360 | 5.040 | 5.360 | 625,225 | +0.08(+1.52%) |
Jul 23, 2020 | 5.480 | 5.480 | 5.120 | 5.280 | 983,969 | -0.20(-3.65%) |
Jul 22, 2020 | 5.560 | 5.600 | 5.400 | 5.480 | 921,135 | -0.04(-0.72%) |
Jul 21, 2020 | 5.680 | 5.840 | 5.440 | 5.520 | 2,129,333 | -0.56(-9.21%) |
Jul 20, 2020 | 6.320 | 6.320 | 5.960 | 6.080 | 866,132 | -0.16(-2.56%) |
Jul 17, 2020 | 6.280 | 6.360 | 6.080 | 6.240 | 864,575 | +0.04(+0.65%) |
Jul 16, 2020 | 6.360 | 6.400 | 6.040 | 6.200 | 728,756 | -0.28(-4.32%) |
Jul 15, 2020 | 6.200 | 6.520 | 6.120 | 6.480 | 1,166,637 | +0.40(+6.58%) |
Jul 14, 2020 | 6.000 | 6.200 | 5.880 | 6.080 | 669,131 | +0.04(+0.66%) |
Jul 13, 2020 | 6.240 | 6.520 | 6.000 | 6.040 | 1,516,366 | -0.08(-1.31%) |
Jul 10, 2020 | 6.000 | 6.200 | 5.880 | 6.120 | 689,075 | +0.16(+2.68%) |
Jul 09, 2020 | 6.160 | 6.280 | 5.880 | 5.960 | 603,974 | -0.20(-3.25%) |
Jul 08, 2020 | 6.520 | 6.560 | 6.120 | 6.160 | 908,418 | -0.20(-3.14%) |
Jul 07, 2020 | 6.240 | 6.560 | 6.200 | 6.360 | 720,498 | +0.12(+1.92%) |
Jul 06, 2020 | 6.040 | 6.400 | 5.640 | 6.240 | 1,534,392 | -0.24(-3.70%) |
Jul 02, 2020 | 6.600 | 6.640 | 6.320 | 6.480 | 791,450 | +0.00(+0.00%) |
Jul 01, 2020 | 6.360 | 6.680 | 6.320 | 6.480 | 673,437 | +0.24(+3.85%) |
Jun 30, 2020 | 6.600 | 6.680 | 6.240 | 6.240 | 1,102,974 | -0.32(-4.88%) |
Jun 29, 2020 | 6.680 | 6.880 | 6.280 | 6.560 | 1,155,628 | -0.12(-1.80%) |
Jun 26, 2020 | 6.960 | 7.000 | 6.560 | 6.680 | 1,157,475 | -0.32(-4.57%) |
Jun 25, 2020 | 7.080 | 7.120 | 6.760 | 7.000 | 1,384,512 | -0.20(-2.78%) |
Jun 24, 2020 | 7.480 | 7.520 | 6.840 | 7.200 | 1,826,497 | -0.32(-4.26%) |
Jun 23, 2020 | 7.480 | 8.000 | 7.360 | 7.520 | 1,783,239 | +0.08(+1.08%) |
Jun 22, 2020 | 7.560 | 7.680 | 7.360 | 7.440 | 944,071 | -0.12(-1.59%) |
Jun 19, 2020 | 7.840 | 7.920 | 7.400 | 7.560 | 1,242,025 | -0.24(-3.08%) |
Jun 18, 2020 | 7.600 | 8.000 | 7.480 | 7.800 | 1,406,468 | +0.16(+2.09%) |
Jun 17, 2020 | 7.920 | 7.920 | 7.480 | 7.640 | 1,135,114 | -0.24(-3.05%) |
Jun 16, 2020 | 8.200 | 8.280 | 7.720 | 7.880 | 1,796,222 | +0.00(+0.00%) |
Jun 15, 2020 | 7.440 | 8.000 | 7.200 | 7.880 | 1,913,305 | -0.08(-1.01%) |
Jun 12, 2020 | 8.000 | 8.120 | 7.560 | 7.960 | 1,374,150 | +0.68(+9.34%) |
Jun 11, 2020 | 8.040 | 8.360 | 7.240 | 7.280 | 2,133,853 | -1.44(-16.51%) |
Jun 10, 2020 | 9.240 | 9.440 | 8.520 | 8.720 | 3,088,231 | +0.16(+1.87%) |
Jun 09, 2020 | 8.200 | 8.920 | 8.000 | 8.560 | 3,038,491 | +0.44(+5.42%) |
Jun 08, 2020 | 7.320 | 8.320 | 7.160 | 8.120 | 3,896,527 | +1.08(+15.34%) |
Jun 05, 2020 | 7.160 | 7.240 | 7.000 | 7.040 | 1,442,750 | +0.04(+0.57%) |
Jun 04, 2020 | 7.200 | 7.360 | 6.920 | 7.000 | 1,783,394 | -0.20(-2.78%) |
Jun 03, 2020 | 7.160 | 7.680 | 7.040 | 7.200 | 2,682,753 | +0.00(+0.00%) |
Jun 02, 2020 | 7.480 | 7.480 | 6.880 | 7.200 | 2,607,766 | -0.08(-1.10%) |
Jun 01, 2020 | 7.000 | 7.360 | 6.760 | 7.280 | 1,576,414 | +0.32(+4.60%) |
May 29, 2020 | 7.040 | 7.395 | 6.680 | 6.960 | 2,495,875 | -0.52(-6.95%) |
May 28, 2020 | 6.840 | 7.920 | 6.720 | 7.480 | 3,871,614 | +0.72(+10.65%) |
May 27, 2020 | 7.120 | 7.200 | 6.320 | 6.760 | 1,876,997 | -0.12(-1.74%) |
May 26, 2020 | 7.160 | 7.200 | 6.600 | 6.880 | 2,201,022 | +0.28(+4.24%) |
May 22, 2020 | 6.400 | 6.760 | 6.040 | 6.600 | 3,198,675 | +0.28(+4.43%) |
May 21, 2020 | 6.320 | 6.560 | 6.000 | 6.320 | 2,016,707 | +0.16(+2.60%) |
May 20, 2020 | 6.400 | 6.400 | 5.920 | 6.160 | 1,826,706 | -0.08(-1.28%) |
May 19, 2020 | 6.680 | 6.800 | 5.920 | 6.240 | 2,156,753 | -0.24(-3.70%) |
May 18, 2020 | 6.120 | 6.600 | 6.000 | 6.480 | 2,201,579 | +0.68(+11.72%) |
May 15, 2020 | 5.240 | 5.840 | 5.120 | 5.800 | 1,891,800 | +0.76(+15.08%) |
May 14, 2020 | 4.600 | 5.040 | 4.360 | 5.040 | 1,251,870 | +0.36(+7.69%) |
May 13, 2020 | 5.200 | 5.240 | 4.520 | 4.680 | 1,384,192 | -0.56(-10.69%) |
May 12, 2020 | 5.640 | 5.720 | 5.240 | 5.240 | 1,088,028 | -0.40(-7.09%) |
May 11, 2020 | 5.640 | 5.800 | 5.600 | 5.640 | 866,772 | -0.16(-2.76%) |
May 08, 2020 | 5.960 | 6.080 | 5.800 | 5.800 | 486,350 | -0.08(-1.36%) |
May 07, 2020 | 5.920 | 6.000 | 5.840 | 5.880 | 492,766 | +0.04(+0.68%) |
May 06, 2020 | 6.080 | 6.080 | 5.800 | 5.840 | 784,951 | -0.12(-2.01%) |
May 05, 2020 | 6.200 | 6.280 | 5.960 | 5.960 | 649,515 | -0.16(-2.61%) |
May 04, 2020 | 6.080 | 6.200 | 5.880 | 6.120 | 751,667 | +0.12(+2.00%) |