Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.460 | 4.462 | 4.260 | 4.370 | 359,200 | -0.02(-0.46%) |
Jul 30, 2020 | 4.340 | 4.430 | 4.260 | 4.390 | 310,927 | +0.00(+0.00%) |
Jul 29, 2020 | 4.440 | 4.580 | 4.340 | 4.390 | 393,793 | -0.09(-2.01%) |
Jul 28, 2020 | 4.560 | 4.600 | 4.410 | 4.480 | 451,546 | -0.05(-1.10%) |
Jul 27, 2020 | 4.460 | 4.604 | 4.370 | 4.530 | 286,904 | +0.10(+2.26%) |
Jul 24, 2020 | 4.530 | 4.540 | 4.360 | 4.430 | 399,800 | -0.10(-2.21%) |
Jul 23, 2020 | 4.740 | 4.780 | 4.490 | 4.530 | 419,215 | -0.22(-4.63%) |
Jul 22, 2020 | 4.680 | 4.830 | 4.625 | 4.750 | 342,442 | +0.07(+1.50%) |
Jul 21, 2020 | 4.710 | 4.820 | 4.630 | 4.680 | 366,606 | +0.03(+0.65%) |
Jul 20, 2020 | 4.930 | 4.960 | 4.630 | 4.650 | 532,073 | -0.22(-4.62%) |
Jul 17, 2020 | 4.800 | 4.960 | 4.630 | 4.875 | 1,058,400 | +0.11(+2.20%) |
Jul 16, 2020 | 4.330 | 4.900 | 4.320 | 4.770 | 1,305,058 | +0.66(+16.06%) |
Jul 15, 2020 | 4.260 | 4.350 | 4.110 | 4.110 | 684,401 | -0.05(-1.20%) |
Jul 14, 2020 | 4.270 | 4.380 | 3.570 | 4.160 | 2,061,676 | -0.13(-3.03%) |
Jul 13, 2020 | 4.430 | 4.590 | 4.270 | 4.290 | 805,746 | -0.03(-0.69%) |
Jul 10, 2020 | 4.490 | 4.580 | 4.300 | 4.320 | 1,011,300 | -0.16(-3.57%) |
Jul 09, 2020 | 4.540 | 4.750 | 4.450 | 4.480 | 751,031 | -0.03(-0.67%) |
Jul 08, 2020 | 4.700 | 4.730 | 4.500 | 4.510 | 653,426 | -0.15(-3.22%) |
Jul 07, 2020 | 4.620 | 4.870 | 4.610 | 4.660 | 1,027,124 | -0.05(-1.06%) |
Jul 06, 2020 | 4.650 | 4.760 | 4.380 | 4.710 | 1,634,161 | +0.20(+4.43%) |
Jul 02, 2020 | 4.690 | 4.740 | 4.500 | 4.510 | 1,084,400 | -0.14(-3.01%) |
Jul 01, 2020 | 4.500 | 4.870 | 4.380 | 4.650 | 4,631,726 | -0.73(-13.57%) |
Jun 30, 2020 | 5.640 | 5.640 | 5.190 | 5.380 | 1,602,880 | -0.24(-4.27%) |
Jun 29, 2020 | 5.910 | 6.260 | 5.530 | 5.620 | 2,072,992 | -0.46(-7.57%) |
Jun 26, 2020 | 6.950 | 7.750 | 5.270 | 6.080 | 7,825,500 | -0.49(-7.46%) |
Jun 25, 2020 | 6.800 | 6.840 | 6.350 | 6.570 | 1,302,351 | -0.21(-3.10%) |
Jun 24, 2020 | 6.950 | 7.000 | 6.640 | 6.780 | 571,651 | -0.22(-3.14%) |
Jun 23, 2020 | 7.080 | 7.390 | 6.950 | 7.000 | 910,085 | -0.01(-0.14%) |
Jun 22, 2020 | 7.200 | 7.320 | 6.930 | 7.010 | 1,111,667 | -0.03(-0.43%) |
Jun 19, 2020 | 6.790 | 7.060 | 6.650 | 7.040 | 907,600 | +0.33(+4.92%) |
Jun 18, 2020 | 6.460 | 6.720 | 6.420 | 6.710 | 292,596 | +0.23(+3.55%) |
Jun 17, 2020 | 6.300 | 6.580 | 6.300 | 6.480 | 189,412 | +0.04(+0.62%) |
Jun 16, 2020 | 6.550 | 6.590 | 6.310 | 6.440 | 259,845 | +0.01(+0.16%) |
Jun 15, 2020 | 6.040 | 6.500 | 5.950 | 6.430 | 331,461 | +0.31(+5.07%) |
Jun 12, 2020 | 6.000 | 6.160 | 5.830 | 6.120 | 271,200 | +0.31(+5.34%) |
Jun 11, 2020 | 6.060 | 6.170 | 5.740 | 5.810 | 329,945 | -0.40(-6.44%) |
Jun 10, 2020 | 6.600 | 6.600 | 6.210 | 6.210 | 259,306 | -0.26(-4.02%) |
Jun 09, 2020 | 6.560 | 6.660 | 6.320 | 6.470 | 235,046 | -0.08(-1.22%) |
Jun 08, 2020 | 6.520 | 6.800 | 6.470 | 6.550 | 338,960 | +0.12(+1.87%) |
Jun 05, 2020 | 6.380 | 6.530 | 6.250 | 6.430 | 271,600 | +0.16(+2.55%) |
Jun 04, 2020 | 6.250 | 6.418 | 6.230 | 6.270 | 217,356 | +0.06(+0.97%) |
Jun 03, 2020 | 6.160 | 6.360 | 6.150 | 6.210 | 257,848 | +0.09(+1.47%) |
Jun 02, 2020 | 6.290 | 6.360 | 6.090 | 6.120 | 299,749 | -0.14(-2.24%) |
Jun 01, 2020 | 6.240 | 6.460 | 6.070 | 6.260 | 416,829 | +0.01(+0.16%) |
May 29, 2020 | 6.370 | 6.460 | 6.060 | 6.250 | 566,700 | -0.15(-2.34%) |
May 28, 2020 | 6.460 | 6.770 | 6.360 | 6.400 | 500,943 | -0.03(-0.47%) |
May 27, 2020 | 6.720 | 6.740 | 6.310 | 6.430 | 561,992 | -0.22(-3.31%) |
May 26, 2020 | 6.970 | 6.970 | 6.530 | 6.650 | 415,647 | -0.16(-2.35%) |
May 22, 2020 | 6.490 | 6.840 | 6.300 | 6.810 | 471,900 | +0.32(+4.93%) |
May 21, 2020 | 6.300 | 6.600 | 6.180 | 6.490 | 344,860 | +0.19(+3.02%) |
May 20, 2020 | 6.240 | 6.450 | 6.200 | 6.300 | 515,398 | +0.17(+2.77%) |
May 19, 2020 | 5.820 | 6.290 | 5.730 | 6.130 | 312,156 | +0.29(+4.97%) |
May 18, 2020 | 5.490 | 5.990 | 5.450 | 5.840 | 504,332 | +0.55(+10.40%) |
May 15, 2020 | 5.230 | 5.540 | 5.230 | 5.290 | 266,100 | +0.06(+1.15%) |
May 14, 2020 | 5.250 | 5.320 | 5.090 | 5.230 | 362,672 | -0.13(-2.43%) |
May 13, 2020 | 5.530 | 5.615 | 5.200 | 5.360 | 291,960 | -0.19(-3.42%) |
May 12, 2020 | 5.930 | 5.930 | 5.530 | 5.550 | 415,344 | -0.38(-6.41%) |
May 11, 2020 | 5.460 | 6.000 | 5.450 | 5.930 | 542,544 | +0.47(+8.61%) |
May 08, 2020 | 5.550 | 5.790 | 5.410 | 5.460 | 325,400 | +0.07(+1.30%) |
May 07, 2020 | 5.530 | 5.580 | 5.370 | 5.390 | 186,115 | -0.11(-2.00%) |
May 06, 2020 | 5.620 | 5.930 | 5.460 | 5.500 | 309,878 | -0.16(-2.83%) |
May 05, 2020 | 5.310 | 5.740 | 5.180 | 5.660 | 496,579 | +0.43(+8.22%) |
May 04, 2020 | 4.970 | 5.240 | 4.900 | 5.230 | 221,923 | +0.26(+5.23%) |