Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 12.66 | 12.89 | 11.96 | 12.42 | 5,629,100 | -0.18(-1.43%) |
Jul 30, 2020 | 13.01 | 13.54 | 11.68 | 12.60 | 23,124,908 | +3.16(+33.47%) |
Jul 29, 2020 | 8.860 | 9.670 | 8.860 | 9.440 | 5,589,928 | +0.59(+6.67%) |
Jul 28, 2020 | 8.480 | 9.170 | 8.410 | 8.850 | 1,551,667 | +0.22(+2.55%) |
Jul 27, 2020 | 8.810 | 8.830 | 8.360 | 8.630 | 1,726,293 | -0.01(-0.12%) |
Jul 24, 2020 | 8.170 | 9.340 | 8.110 | 8.640 | 3,350,200 | +0.37(+4.47%) |
Jul 23, 2020 | 8.610 | 8.910 | 7.810 | 8.270 | 4,251,671 | -0.48(-5.49%) |
Jul 22, 2020 | 6.910 | 9.150 | 6.910 | 8.750 | 18,080,778 | +1.88(+27.37%) |
Jul 21, 2020 | 6.520 | 6.985 | 6.520 | 6.870 | 1,680,474 | +0.39(+6.02%) |
Jul 20, 2020 | 6.500 | 6.567 | 6.350 | 6.480 | 872,288 | -0.05(-0.77%) |
Jul 17, 2020 | 6.420 | 6.830 | 6.390 | 6.530 | 1,735,100 | +0.18(+2.83%) |
Jul 16, 2020 | 6.140 | 6.430 | 6.000 | 6.350 | 1,035,216 | +0.10(+1.60%) |
Jul 15, 2020 | 6.090 | 6.420 | 5.950 | 6.250 | 2,088,290 | +0.48(+8.32%) |
Jul 14, 2020 | 5.610 | 5.800 | 5.470 | 5.770 | 1,975,395 | +0.16(+2.85%) |
Jul 13, 2020 | 6.040 | 6.090 | 5.590 | 5.610 | 1,529,675 | -0.35(-5.87%) |
Jul 10, 2020 | 5.830 | 6.120 | 5.800 | 5.960 | 1,359,700 | +0.16(+2.76%) |
Jul 09, 2020 | 6.180 | 6.280 | 5.715 | 5.800 | 1,494,159 | -0.47(-7.50%) |
Jul 08, 2020 | 6.000 | 6.275 | 5.950 | 6.270 | 998,583 | +0.30(+5.03%) |
Jul 07, 2020 | 6.370 | 6.440 | 5.840 | 5.970 | 2,753,462 | -0.53(-8.15%) |
Jul 06, 2020 | 6.850 | 6.910 | 6.420 | 6.500 | 1,666,374 | -0.14(-2.11%) |
Jul 02, 2020 | 6.670 | 6.810 | 6.370 | 6.640 | 1,601,400 | +0.25(+3.91%) |
Jul 01, 2020 | 6.500 | 6.800 | 6.350 | 6.390 | 1,932,273 | -0.10(-1.54%) |
Jun 30, 2020 | 6.950 | 7.050 | 6.480 | 6.490 | 2,528,780 | -0.45(-6.48%) |
Jun 29, 2020 | 7.110 | 7.280 | 6.710 | 6.940 | 4,512,538 | -0.10(-1.42%) |
Jun 26, 2020 | 7.050 | 7.360 | 6.880 | 7.040 | 3,211,000 | -0.07(-0.98%) |
Jun 25, 2020 | 7.200 | 7.490 | 6.850 | 7.110 | 2,592,078 | -0.29(-3.92%) |
Jun 24, 2020 | 7.890 | 7.992 | 6.940 | 7.400 | 2,607,194 | -0.70(-8.64%) |
Jun 23, 2020 | 7.790 | 8.420 | 7.720 | 8.100 | 4,639,849 | +0.52(+6.86%) |
Jun 22, 2020 | 6.970 | 7.710 | 6.850 | 7.580 | 3,310,554 | +0.68(+9.86%) |
Jun 19, 2020 | 7.330 | 7.790 | 6.640 | 6.900 | 7,807,900 | -0.87(-11.20%) |
Jun 18, 2020 | 7.370 | 7.940 | 7.240 | 7.770 | 6,111,927 | +0.35(+4.72%) |
Jun 17, 2020 | 7.450 | 7.640 | 7.240 | 7.420 | 3,433,638 | -0.14(-1.85%) |
Jun 16, 2020 | 6.960 | 7.700 | 6.640 | 7.560 | 5,619,740 | +0.90(+13.51%) |
Jun 15, 2020 | 6.110 | 6.860 | 6.000 | 6.660 | 4,608,273 | +0.05(+0.76%) |
Jun 12, 2020 | 6.490 | 6.740 | 6.082 | 6.610 | 2,726,700 | +0.68(+11.47%) |
Jun 11, 2020 | 5.760 | 6.360 | 5.560 | 5.930 | 3,966,503 | -0.63(-9.60%) |
Jun 10, 2020 | 7.120 | 7.120 | 6.250 | 6.560 | 4,014,111 | -0.37(-5.34%) |
Jun 09, 2020 | 7.360 | 7.540 | 6.720 | 6.930 | 3,369,897 | -0.87(-11.15%) |
Jun 08, 2020 | 7.270 | 8.000 | 7.160 | 7.800 | 6,038,829 | +0.92(+13.37%) |
Jun 05, 2020 | 6.680 | 7.020 | 6.480 | 6.880 | 5,468,200 | +0.68(+10.97%) |
Jun 04, 2020 | 6.090 | 6.620 | 6.000 | 6.200 | 4,398,151 | +0.02(+0.32%) |
Jun 03, 2020 | 5.180 | 6.330 | 5.050 | 6.180 | 7,900,832 | +1.13(+22.38%) |
Jun 02, 2020 | 4.970 | 5.220 | 4.900 | 5.050 | 3,127,654 | +0.23(+4.77%) |
Jun 01, 2020 | 4.740 | 5.130 | 4.570 | 4.820 | 3,959,353 | +0.08(+1.69%) |
May 29, 2020 | 4.630 | 4.900 | 4.370 | 4.740 | 2,743,900 | +0.09(+1.94%) |
May 28, 2020 | 5.210 | 5.245 | 4.550 | 4.650 | 2,989,985 | -0.55(-10.58%) |
May 27, 2020 | 5.440 | 5.460 | 4.590 | 5.200 | 5,939,580 | +0.10(+1.96%) |
May 26, 2020 | 4.700 | 5.180 | 4.610 | 5.100 | 5,180,875 | +0.77(+17.78%) |
May 22, 2020 | 4.480 | 4.641 | 4.030 | 4.330 | 5,059,700 | -0.15(-3.35%) |
May 21, 2020 | 4.080 | 4.510 | 4.040 | 4.480 | 5,860,037 | +0.33(+7.95%) |
May 20, 2020 | 3.800 | 4.610 | 3.800 | 4.150 | 9,562,246 | +0.47(+12.77%) |
May 19, 2020 | 3.510 | 3.740 | 3.360 | 3.680 | 5,113,662 | +0.15(+4.25%) |
May 18, 2020 | 3.070 | 3.570 | 3.070 | 3.530 | 6,988,394 | +0.67(+23.43%) |
May 15, 2020 | 2.610 | 2.870 | 2.550 | 2.860 | 3,173,400 | +0.15(+5.54%) |
May 14, 2020 | 2.570 | 2.750 | 2.320 | 2.710 | 4,692,180 | +0.14(+5.45%) |
May 13, 2020 | 2.750 | 2.800 | 2.520 | 2.570 | 4,240,079 | -0.23(-8.21%) |
May 12, 2020 | 2.450 | 3.120 | 2.410 | 2.800 | 8,215,118 | +0.38(+15.70%) |
May 11, 2020 | 2.470 | 2.590 | 2.275 | 2.420 | 1,709,553 | -0.03(-1.22%) |
May 08, 2020 | 2.380 | 2.520 | 2.350 | 2.450 | 1,777,800 | +0.11(+4.70%) |
May 07, 2020 | 2.280 | 2.410 | 2.250 | 2.340 | 1,172,331 | +0.13(+5.88%) |
May 06, 2020 | 2.360 | 2.375 | 2.170 | 2.210 | 1,529,956 | -0.13(-5.56%) |
May 05, 2020 | 2.460 | 2.620 | 2.310 | 2.340 | 1,717,179 | -0.02(-0.85%) |
May 04, 2020 | 2.440 | 2.450 | 2.195 | 2.360 | 1,250,219 | -0.08(-3.28%) |