Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.550 | 6.800 | 6.200 | 6.750 | 85,060 | -0.05(-0.74%) |
Jul 30, 2020 | 5.950 | 9.150 | 5.750 | 6.800 | 1,172,543 | +0.95(+16.24%) |
Jul 29, 2020 | 5.550 | 5.900 | 5.550 | 5.850 | 48,993 | +0.25(+4.46%) |
Jul 28, 2020 | 5.550 | 6.200 | 5.500 | 5.600 | 103,844 | -0.05(-0.88%) |
Jul 27, 2020 | 5.800 | 6.250 | 5.450 | 5.650 | 26,098 | -0.15(-2.59%) |
Jul 24, 2020 | 5.950 | 6.050 | 5.750 | 5.800 | 28,360 | -0.10(-1.69%) |
Jul 23, 2020 | 6.250 | 6.350 | 5.900 | 5.900 | 40,650 | -0.30(-4.84%) |
Jul 22, 2020 | 6.750 | 6.750 | 6.050 | 6.200 | 119,655 | -0.65(-9.49%) |
Jul 21, 2020 | 6.550 | 7.050 | 6.250 | 6.850 | 83,768 | +0.45(+7.03%) |
Jul 20, 2020 | 6.650 | 6.650 | 6.050 | 6.400 | 49,500 | +0.00(+0.00%) |
Jul 17, 2020 | 6.400 | 6.750 | 6.250 | 6.400 | 49,100 | +0.05(+0.79%) |
Jul 16, 2020 | 6.750 | 6.900 | 6.250 | 6.350 | 99,707 | -0.25(-3.79%) |
Jul 15, 2020 | 5.750 | 6.800 | 5.750 | 6.600 | 516,007 | +0.95(+16.81%) |
Jul 14, 2020 | 5.800 | 5.850 | 5.500 | 5.650 | 65,591 | -0.15(-2.59%) |
Jul 13, 2020 | 5.700 | 6.600 | 5.450 | 5.800 | 435,450 | +0.35(+6.43%) |
Jul 10, 2020 | 5.500 | 5.750 | 5.250 | 5.449 | 112,860 | +0.15(+2.82%) |
Jul 09, 2020 | 5.650 | 5.750 | 5.100 | 5.300 | 40,054 | -0.35(-6.19%) |
Jul 08, 2020 | 5.350 | 5.900 | 5.350 | 5.650 | 86,334 | +0.35(+6.60%) |
Jul 07, 2020 | 5.200 | 5.400 | 5.100 | 5.300 | 27,859 | +0.10(+1.92%) |
Jul 06, 2020 | 5.150 | 5.300 | 5.101 | 5.200 | 31,698 | +0.00(+0.00%) |
Jul 02, 2020 | 5.050 | 5.300 | 5.050 | 5.200 | 22,340 | +0.10(+1.96%) |
Jul 01, 2020 | 5.450 | 5.450 | 5.100 | 5.100 | 18,170 | +0.10(+2.00%) |
Jun 30, 2020 | 5.050 | 5.200 | 5.000 | 5.000 | 22,872 | -0.15(-2.91%) |
Jun 29, 2020 | 5.100 | 5.200 | 4.600 | 5.150 | 58,600 | -0.05(-0.96%) |
Jun 26, 2020 | 5.600 | 5.600 | 5.200 | 5.200 | 69,860 | -0.40(-7.14%) |
Jun 25, 2020 | 5.900 | 6.150 | 5.550 | 5.600 | 79,103 | -0.50(-8.20%) |
Jun 24, 2020 | 6.150 | 6.600 | 5.700 | 6.100 | 310,225 | -1.00(-14.08%) |
Jun 23, 2020 | 5.900 | 7.400 | 5.600 | 7.100 | 947,583 | +1.40(+24.56%) |
Jun 22, 2020 | 5.700 | 5.750 | 5.400 | 5.700 | 21,894 | +0.05(+0.88%) |
Jun 19, 2020 | 5.500 | 5.800 | 5.500 | 5.650 | 31,140 | +0.15(+2.73%) |
Jun 18, 2020 | 5.450 | 5.850 | 5.350 | 5.500 | 49,095 | +0.05(+0.92%) |
Jun 17, 2020 | 5.550 | 5.600 | 5.450 | 5.450 | 25,616 | -0.15(-2.68%) |
Jun 16, 2020 | 6.000 | 6.100 | 5.300 | 5.600 | 71,669 | -0.20(-3.45%) |
Jun 15, 2020 | 5.350 | 5.900 | 5.300 | 5.800 | 64,247 | +0.33(+5.94%) |
Jun 12, 2020 | 5.550 | 6.000 | 5.300 | 5.475 | 84,300 | +0.32(+6.31%) |
Jun 11, 2020 | 5.350 | 5.500 | 5.050 | 5.150 | 73,723 | -0.30(-5.50%) |
Jun 10, 2020 | 5.900 | 6.200 | 5.250 | 5.450 | 153,818 | -0.50(-8.40%) |
Jun 09, 2020 | 4.950 | 6.500 | 4.750 | 5.950 | 535,968 | +1.05(+21.43%) |
Jun 08, 2020 | 4.850 | 4.900 | 4.600 | 4.900 | 23,750 | +0.20(+4.26%) |
Jun 05, 2020 | 4.600 | 4.779 | 4.451 | 4.700 | 29,800 | -0.05(-1.05%) |
Jun 04, 2020 | 4.450 | 5.600 | 4.450 | 4.750 | 288,333 | +0.15(+3.26%) |
Jun 03, 2020 | 4.600 | 4.600 | 4.350 | 4.600 | 28,464 | +0.15(+3.35%) |
Jun 02, 2020 | 4.450 | 4.650 | 4.450 | 4.451 | 18,182 | +0.00(+0.02%) |
Jun 01, 2020 | 4.650 | 4.700 | 4.050 | 4.450 | 47,294 | -0.05(-1.11%) |
May 29, 2020 | 4.652 | 4.799 | 4.500 | 4.500 | 54,540 | -0.30(-6.25%) |
May 28, 2020 | 5.150 | 5.150 | 4.750 | 4.800 | 48,640 | -0.30(-5.88%) |
May 27, 2020 | 4.650 | 6.000 | 4.550 | 5.100 | 566,258 | +0.35(+7.45%) |
May 26, 2020 | 4.606 | 5.000 | 4.550 | 4.747 | 28,009 | +0.16(+3.58%) |
May 22, 2020 | 5.000 | 5.200 | 4.505 | 4.582 | 67,080 | -0.62(-11.88%) |
May 21, 2020 | 4.700 | 5.450 | 4.300 | 5.200 | 201,587 | -0.15(-2.80%) |
May 20, 2020 | 3.850 | 6.250 | 3.750 | 5.350 | 1,476,915 | +1.48(+38.26%) |
May 19, 2020 | 3.889 | 3.920 | 3.610 | 3.869 | 9,627 | -0.05(-1.29%) |
May 18, 2020 | 3.750 | 3.969 | 3.750 | 3.920 | 8,005 | +0.03(+0.81%) |
May 15, 2020 | 3.650 | 3.993 | 3.401 | 3.889 | 10,700 | -0.04(-0.93%) |
May 14, 2020 | 4.000 | 4.000 | 3.575 | 3.925 | 7,511 | +0.12(+3.29%) |
May 13, 2020 | 4.050 | 4.100 | 3.700 | 3.800 | 15,299 | -0.30(-7.32%) |
May 12, 2020 | 3.900 | 4.150 | 3.850 | 4.100 | 12,015 | +0.08(+1.98%) |
May 11, 2020 | 4.150 | 4.150 | 3.760 | 4.021 | 13,544 | -0.13(-3.12%) |
May 08, 2020 | 3.950 | 4.195 | 3.950 | 4.150 | 13,200 | +0.20(+5.05%) |
May 07, 2020 | 4.200 | 4.250 | 3.950 | 3.950 | 18,655 | -0.04(-1.10%) |
May 06, 2020 | 4.100 | 4.201 | 3.850 | 3.994 | 26,650 | -0.06(-1.37%) |
May 05, 2020 | 3.650 | 4.250 | 3.350 | 4.050 | 75,767 | +0.55(+15.71%) |
May 04, 2020 | 3.425 | 3.650 | 3.373 | 3.500 | 4,907 | +0.04(+1.30%) |