Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.820 | 9.260 | 5.500 | 7.040 | 64,629,200 | +1.20(+20.55%) |
Jul 30, 2020 | 5.250 | 5.950 | 5.180 | 5.840 | 1,480,808 | +0.41(+7.55%) |
Jul 29, 2020 | 5.460 | 5.590 | 5.270 | 5.430 | 862,512 | -0.05(-0.91%) |
Jul 28, 2020 | 5.860 | 5.900 | 5.430 | 5.480 | 910,815 | -0.40(-6.80%) |
Jul 27, 2020 | 5.690 | 6.010 | 5.600 | 5.880 | 1,526,876 | +0.29(+5.19%) |
Jul 24, 2020 | 6.100 | 6.149 | 5.550 | 5.590 | 1,652,200 | -0.45(-7.45%) |
Jul 23, 2020 | 5.970 | 6.450 | 5.920 | 6.040 | 1,251,706 | +0.07(+1.17%) |
Jul 22, 2020 | 6.190 | 6.370 | 5.880 | 5.970 | 1,075,797 | -0.17(-2.77%) |
Jul 21, 2020 | 6.360 | 6.510 | 6.110 | 6.140 | 1,859,592 | -0.16(-2.54%) |
Jul 20, 2020 | 6.510 | 6.650 | 6.230 | 6.300 | 1,542,274 | -0.15(-2.33%) |
Jul 17, 2020 | 6.090 | 6.510 | 5.950 | 6.450 | 2,029,400 | +0.33(+5.39%) |
Jul 16, 2020 | 6.400 | 6.430 | 6.000 | 6.120 | 1,409,109 | -0.36(-5.56%) |
Jul 15, 2020 | 5.450 | 6.510 | 5.420 | 6.480 | 3,886,659 | +1.07(+19.78%) |
Jul 14, 2020 | 5.280 | 5.450 | 5.140 | 5.410 | 1,244,909 | +0.13(+2.46%) |
Jul 13, 2020 | 5.940 | 6.030 | 5.220 | 5.280 | 2,585,365 | -0.58(-9.90%) |
Jul 10, 2020 | 5.510 | 6.050 | 5.060 | 5.860 | 3,147,700 | +0.34(+6.16%) |
Jul 09, 2020 | 5.600 | 6.100 | 5.360 | 5.520 | 4,388,067 | -0.16(-2.82%) |
Jul 08, 2020 | 4.460 | 5.800 | 4.400 | 5.680 | 8,316,508 | +1.25(+28.22%) |
Jul 07, 2020 | 4.380 | 4.540 | 4.350 | 4.430 | 1,362,375 | +0.05(+1.14%) |
Jul 06, 2020 | 4.740 | 4.940 | 4.300 | 4.380 | 2,257,740 | -0.10(-2.23%) |
Jul 02, 2020 | 4.400 | 4.800 | 4.200 | 4.480 | 2,665,600 | +0.14(+3.23%) |
Jul 01, 2020 | 4.000 | 4.380 | 3.910 | 4.340 | 1,499,007 | +0.33(+8.23%) |
Jun 30, 2020 | 4.150 | 4.150 | 3.910 | 4.010 | 1,242,362 | -0.09(-2.20%) |
Jun 29, 2020 | 3.850 | 4.330 | 3.760 | 4.100 | 2,394,625 | +0.40(+10.81%) |
Jun 26, 2020 | 3.510 | 3.750 | 3.405 | 3.700 | 2,972,900 | +0.17(+4.82%) |
Jun 25, 2020 | 3.670 | 3.670 | 3.360 | 3.530 | 2,021,059 | -0.16(-4.34%) |
Jun 24, 2020 | 3.820 | 3.900 | 3.570 | 3.690 | 1,789,490 | -0.05(-1.34%) |
Jun 23, 2020 | 3.760 | 3.850 | 3.710 | 3.740 | 1,772,915 | -0.01(-0.27%) |
Jun 22, 2020 | 3.870 | 3.870 | 3.700 | 3.750 | 1,028,990 | -0.05(-1.32%) |
Jun 19, 2020 | 3.880 | 4.055 | 3.785 | 3.800 | 1,895,800 | -0.05(-1.30%) |
Jun 18, 2020 | 3.920 | 4.050 | 3.780 | 3.850 | 1,163,124 | -0.09(-2.28%) |
Jun 17, 2020 | 4.080 | 4.170 | 3.850 | 3.940 | 1,359,190 | -0.06(-1.50%) |
Jun 16, 2020 | 4.040 | 4.200 | 3.960 | 4.000 | 1,666,521 | +0.02(+0.50%) |
Jun 15, 2020 | 4.010 | 4.260 | 3.890 | 3.980 | 3,593,197 | +0.27(+7.28%) |
Jun 12, 2020 | 3.540 | 3.875 | 3.510 | 3.710 | 1,106,700 | +0.23(+6.61%) |
Jun 11, 2020 | 3.750 | 3.750 | 3.330 | 3.480 | 1,525,557 | -0.39(-10.08%) |
Jun 10, 2020 | 3.820 | 4.010 | 3.770 | 3.870 | 1,113,916 | +0.08(+2.11%) |
Jun 09, 2020 | 3.590 | 3.970 | 3.500 | 3.790 | 1,657,843 | +0.20(+5.57%) |
Jun 08, 2020 | 3.650 | 3.930 | 3.570 | 3.590 | 1,625,318 | -0.05(-1.37%) |
Jun 05, 2020 | 3.900 | 4.140 | 3.630 | 3.640 | 1,752,200 | -0.21(-5.45%) |
Jun 04, 2020 | 4.360 | 4.370 | 3.830 | 3.850 | 1,668,452 | -0.44(-10.26%) |
Jun 03, 2020 | 4.370 | 4.550 | 4.210 | 4.290 | 1,722,475 | -0.05(-1.15%) |
Jun 02, 2020 | 4.530 | 4.650 | 4.330 | 4.340 | 1,326,662 | -0.21(-4.62%) |
Jun 01, 2020 | 4.350 | 4.770 | 4.320 | 4.550 | 1,240,391 | +0.19(+4.36%) |
May 29, 2020 | 4.500 | 4.530 | 4.270 | 4.360 | 1,655,500 | -0.11(-2.46%) |
May 28, 2020 | 4.430 | 4.760 | 4.380 | 4.470 | 1,577,433 | -0.05(-1.11%) |
May 27, 2020 | 4.700 | 4.700 | 4.390 | 4.520 | 1,138,844 | -0.17(-3.62%) |
May 26, 2020 | 4.880 | 4.970 | 4.660 | 4.690 | 1,530,251 | -0.20(-4.09%) |
May 22, 2020 | 4.670 | 4.980 | 4.570 | 4.890 | 1,698,400 | +0.23(+4.94%) |
May 21, 2020 | 4.400 | 4.950 | 4.320 | 4.660 | 2,101,320 | +0.27(+6.15%) |
May 20, 2020 | 4.650 | 4.680 | 4.160 | 4.390 | 2,557,492 | -0.29(-6.20%) |
May 19, 2020 | 4.910 | 4.910 | 4.620 | 4.680 | 1,504,945 | -0.21(-4.29%) |
May 18, 2020 | 5.210 | 5.250 | 4.840 | 4.890 | 2,385,566 | +0.08(+1.66%) |
May 15, 2020 | 5.220 | 5.389 | 4.770 | 4.810 | 2,130,900 | -0.48(-9.07%) |
May 14, 2020 | 4.780 | 5.390 | 4.690 | 5.290 | 2,342,983 | +0.40(+8.18%) |
May 13, 2020 | 4.990 | 5.380 | 4.500 | 4.890 | 2,824,929 | +0.09(+1.87%) |
May 12, 2020 | 5.300 | 5.740 | 4.750 | 4.800 | 4,229,598 | -0.10(-2.04%) |
May 11, 2020 | 4.160 | 5.000 | 4.040 | 4.900 | 3,907,205 | +0.68(+16.11%) |
May 08, 2020 | 3.800 | 4.300 | 3.510 | 4.220 | 3,071,100 | -0.10(-2.31%) |
May 07, 2020 | 3.730 | 4.690 | 3.640 | 4.320 | 4,965,979 | +0.68(+18.68%) |
May 06, 2020 | 4.170 | 4.190 | 3.510 | 3.640 | 2,287,519 | -0.31(-7.85%) |
May 05, 2020 | 3.880 | 4.340 | 3.800 | 3.950 | 5,694,760 | +0.14(+3.67%) |
May 04, 2020 | 3.040 | 4.100 | 2.760 | 3.810 | 13,705,626 | +0.44(+13.06%) |