Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.480 | 5.600 | 5.110 | 5.260 | 152,300 | -0.32(-5.73%) |
Jul 30, 2020 | 5.330 | 5.600 | 5.220 | 5.580 | 205,322 | +0.11(+2.01%) |
Jul 29, 2020 | 5.200 | 5.500 | 5.140 | 5.470 | 271,889 | +0.27(+5.19%) |
Jul 28, 2020 | 5.130 | 5.270 | 4.960 | 5.200 | 346,468 | +0.04(+0.78%) |
Jul 27, 2020 | 5.230 | 5.460 | 4.930 | 5.160 | 542,485 | -0.07(-1.34%) |
Jul 24, 2020 | 5.370 | 5.440 | 5.210 | 5.230 | 328,900 | -0.16(-2.97%) |
Jul 23, 2020 | 5.240 | 5.490 | 5.240 | 5.390 | 148,586 | +0.12(+2.28%) |
Jul 22, 2020 | 5.280 | 5.410 | 4.980 | 5.270 | 159,923 | -0.04(-0.75%) |
Jul 21, 2020 | 5.270 | 5.450 | 5.180 | 5.310 | 204,445 | +0.16(+3.11%) |
Jul 20, 2020 | 5.070 | 5.230 | 4.940 | 5.150 | 208,494 | +0.02(+0.39%) |
Jul 17, 2020 | 5.240 | 5.380 | 5.070 | 5.130 | 285,300 | -0.12(-2.29%) |
Jul 16, 2020 | 5.360 | 5.470 | 5.160 | 5.250 | 209,762 | -0.13(-2.42%) |
Jul 15, 2020 | 5.190 | 5.480 | 5.190 | 5.380 | 340,619 | +0.27(+5.28%) |
Jul 14, 2020 | 4.500 | 5.140 | 4.500 | 5.110 | 349,727 | +0.49(+10.61%) |
Jul 13, 2020 | 4.520 | 4.900 | 4.420 | 4.620 | 445,745 | +0.12(+2.67%) |
Jul 10, 2020 | 4.220 | 4.510 | 4.100 | 4.500 | 219,300 | +0.27(+6.38%) |
Jul 09, 2020 | 4.370 | 4.370 | 4.050 | 4.230 | 241,156 | -0.16(-3.64%) |
Jul 08, 2020 | 4.180 | 4.544 | 3.960 | 4.390 | 561,743 | +0.20(+4.77%) |
Jul 07, 2020 | 4.560 | 4.560 | 4.180 | 4.190 | 236,160 | -0.44(-9.50%) |
Jul 06, 2020 | 4.760 | 4.760 | 4.500 | 4.630 | 121,420 | +0.06(+1.31%) |
Jul 02, 2020 | 4.760 | 4.901 | 4.500 | 4.570 | 208,000 | -0.02(-0.44%) |
Jul 01, 2020 | 4.700 | 4.790 | 4.410 | 4.590 | 263,600 | -0.15(-3.16%) |
Jun 30, 2020 | 4.260 | 4.770 | 4.150 | 4.740 | 271,240 | +0.44(+10.23%) |
Jun 29, 2020 | 4.250 | 4.450 | 4.120 | 4.300 | 307,513 | +0.16(+3.86%) |
Jun 26, 2020 | 4.310 | 4.310 | 4.050 | 4.140 | 638,900 | -0.23(-5.26%) |
Jun 25, 2020 | 4.170 | 4.390 | 4.150 | 4.370 | 240,002 | +0.15(+3.55%) |
Jun 24, 2020 | 4.540 | 4.598 | 4.150 | 4.220 | 284,151 | -0.40(-8.66%) |
Jun 23, 2020 | 4.280 | 4.640 | 4.280 | 4.620 | 284,433 | +0.35(+8.20%) |
Jun 22, 2020 | 4.340 | 4.450 | 4.130 | 4.270 | 348,742 | -0.10(-2.29%) |
Jun 19, 2020 | 4.600 | 4.777 | 4.370 | 4.370 | 454,700 | -0.19(-4.17%) |
Jun 18, 2020 | 4.390 | 4.650 | 4.300 | 4.560 | 261,678 | +0.08(+1.79%) |
Jun 17, 2020 | 4.890 | 4.975 | 4.470 | 4.480 | 225,603 | -0.40(-8.20%) |
Jun 16, 2020 | 4.890 | 4.980 | 4.600 | 4.880 | 417,032 | +0.32(+7.02%) |
Jun 15, 2020 | 4.380 | 4.650 | 4.140 | 4.560 | 413,243 | -0.03(-0.65%) |
Jun 12, 2020 | 4.910 | 5.150 | 4.330 | 4.590 | 589,300 | +0.16(+3.61%) |
Jun 11, 2020 | 4.720 | 4.820 | 4.360 | 4.430 | 640,620 | -0.91(-16.96%) |
Jun 10, 2020 | 5.630 | 5.670 | 5.310 | 5.335 | 513,227 | -0.40(-6.89%) |
Jun 09, 2020 | 6.100 | 6.100 | 5.600 | 5.730 | 443,781 | -0.49(-7.88%) |
Jun 08, 2020 | 6.330 | 6.470 | 6.080 | 6.220 | 771,289 | +0.32(+5.42%) |
Jun 05, 2020 | 5.560 | 6.200 | 5.501 | 5.900 | 1,199,000 | +0.66(+12.60%) |
Jun 04, 2020 | 4.590 | 5.380 | 4.530 | 5.240 | 475,433 | +0.64(+13.91%) |
Jun 03, 2020 | 4.480 | 4.840 | 4.460 | 4.600 | 520,024 | +0.19(+4.31%) |
Jun 02, 2020 | 4.560 | 4.680 | 4.320 | 4.410 | 323,645 | -0.10(-2.22%) |
Jun 01, 2020 | 4.460 | 4.620 | 4.330 | 4.510 | 582,025 | +0.04(+0.89%) |
May 29, 2020 | 4.100 | 4.580 | 3.880 | 4.470 | 1,019,600 | +0.33(+7.97%) |
May 28, 2020 | 4.880 | 4.890 | 4.070 | 4.140 | 658,287 | -0.66(-13.75%) |
May 27, 2020 | 4.260 | 4.820 | 4.210 | 4.800 | 759,066 | +0.60(+14.29%) |
May 26, 2020 | 4.100 | 4.290 | 3.900 | 4.200 | 547,374 | +0.19(+4.74%) |
May 22, 2020 | 3.740 | 4.050 | 3.530 | 4.010 | 558,200 | +0.30(+8.09%) |
May 21, 2020 | 3.500 | 3.800 | 3.420 | 3.710 | 442,791 | +0.20(+5.70%) |
May 20, 2020 | 3.410 | 3.560 | 3.350 | 3.510 | 374,773 | +0.16(+4.93%) |
May 19, 2020 | 3.190 | 3.590 | 3.090 | 3.345 | 643,382 | +0.18(+5.52%) |
May 18, 2020 | 3.170 | 3.400 | 3.080 | 3.170 | 742,362 | +0.15(+5.14%) |
May 15, 2020 | 3.090 | 3.090 | 2.890 | 3.015 | 633,100 | -0.04(-1.47%) |
May 14, 2020 | 2.810 | 3.170 | 2.700 | 3.060 | 864,717 | +0.28(+10.07%) |
May 13, 2020 | 2.620 | 2.795 | 2.380 | 2.780 | 948,047 | +0.12(+4.51%) |
May 12, 2020 | 2.690 | 2.740 | 2.500 | 2.660 | 674,704 | -0.02(-0.75%) |
May 11, 2020 | 2.750 | 2.800 | 2.460 | 2.680 | 701,459 | -0.07(-2.55%) |
May 08, 2020 | 2.990 | 3.140 | 2.730 | 2.750 | 728,800 | +0.02(+0.73%) |
May 07, 2020 | 2.700 | 2.790 | 2.680 | 2.730 | 477,062 | +0.08(+3.02%) |
May 06, 2020 | 2.870 | 2.910 | 2.561 | 2.650 | 607,673 | -0.11(-3.99%) |
May 05, 2020 | 2.980 | 3.340 | 2.720 | 2.760 | 739,682 | +0.11(+4.15%) |
May 04, 2020 | 2.900 | 3.030 | 2.580 | 2.650 | 538,363 | -0.36(-11.96%) |