Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.430 | 4.430 | 4.140 | 4.170 | 997,700 | -0.23(-5.23%) |
Jul 30, 2020 | 4.060 | 4.600 | 3.880 | 4.400 | 2,965,065 | +0.29(+7.06%) |
Jul 29, 2020 | 4.250 | 4.660 | 3.880 | 4.110 | 7,305,858 | +0.29(+7.59%) |
Jul 28, 2020 | 3.980 | 4.030 | 3.770 | 3.820 | 1,061,233 | -0.19(-4.74%) |
Jul 27, 2020 | 4.120 | 4.150 | 3.880 | 4.010 | 1,226,149 | -0.08(-1.96%) |
Jul 24, 2020 | 4.340 | 4.350 | 3.910 | 4.090 | 1,659,700 | -0.18(-4.22%) |
Jul 23, 2020 | 4.510 | 4.580 | 4.220 | 4.270 | 2,324,380 | -0.32(-6.97%) |
Jul 22, 2020 | 4.640 | 4.960 | 4.340 | 4.590 | 3,489,888 | -0.24(-4.97%) |
Jul 21, 2020 | 4.500 | 5.780 | 4.500 | 4.830 | 9,894,720 | +0.52(+12.06%) |
Jul 20, 2020 | 4.990 | 4.990 | 3.880 | 4.310 | 12,441,968 | -0.89(-17.12%) |
Jul 16, 2020 | 5.200 | 5.200 | 5.200 | 0 | -0.47(-8.29%) | |
Jul 15, 2020 | 2.770 | 10.30 | 2.640 | 5.670 | 375,202,368 | +3.41(+150.88%) |
Jul 14, 2020 | 2.290 | 2.300 | 2.190 | 2.260 | 455,666 | -0.03(-1.31%) |
Jul 13, 2020 | 2.390 | 2.420 | 2.250 | 2.290 | 554,887 | -0.06(-2.55%) |
Jul 10, 2020 | 2.390 | 2.460 | 2.320 | 2.350 | 598,000 | -0.06(-2.49%) |
Jul 09, 2020 | 2.370 | 2.440 | 2.310 | 2.410 | 790,033 | +0.12(+5.24%) |
Jul 08, 2020 | 2.290 | 2.330 | 2.230 | 2.290 | 359,110 | -0.01(-0.43%) |
Jul 07, 2020 | 2.250 | 2.320 | 2.210 | 2.300 | 461,151 | +0.07(+3.14%) |
Jul 06, 2020 | 2.390 | 2.400 | 2.220 | 2.230 | 702,947 | -0.18(-7.47%) |
Jul 02, 2020 | 2.320 | 2.450 | 2.180 | 2.410 | 1,129,300 | +0.09(+3.88%) |
Jul 01, 2020 | 2.250 | 2.400 | 2.250 | 2.320 | 586,983 | +0.04(+1.75%) |
Jun 30, 2020 | 2.350 | 2.540 | 2.200 | 2.280 | 2,090,718 | -0.21(-8.43%) |
Jun 29, 2020 | 2.090 | 2.490 | 2.080 | 2.490 | 6,144,209 | +0.44(+21.46%) |
Jun 26, 2020 | 2.050 | 2.080 | 1.990 | 2.050 | 682,600 | +0.02(+0.99%) |
Jun 25, 2020 | 2.010 | 2.130 | 1.980 | 2.030 | 791,891 | -0.10(-4.69%) |
Jun 24, 2020 | 2.240 | 2.240 | 2.090 | 2.130 | 1,019,751 | -0.12(-5.33%) |
Jun 23, 2020 | 2.200 | 2.280 | 2.140 | 2.250 | 871,014 | +0.06(+2.74%) |
Jun 22, 2020 | 2.120 | 2.230 | 2.080 | 2.190 | 684,720 | +0.10(+4.78%) |
Jun 19, 2020 | 2.150 | 2.155 | 2.060 | 2.090 | 541,800 | -0.06(-2.79%) |
Jun 18, 2020 | 2.180 | 2.180 | 2.090 | 2.150 | 1,839,154 | +0.05(+2.38%) |
Jun 17, 2020 | 2.110 | 2.150 | 2.050 | 2.100 | 722,141 | -0.03(-1.41%) |
Jun 16, 2020 | 2.100 | 2.290 | 2.100 | 2.130 | 1,596,918 | +0.04(+1.91%) |
Jun 15, 2020 | 2.040 | 2.150 | 2.030 | 2.090 | 842,479 | -0.04(-1.88%) |
Jun 12, 2020 | 2.080 | 2.230 | 2.010 | 2.130 | 2,484,000 | +0.09(+4.41%) |
Jun 11, 2020 | 2.100 | 2.140 | 1.970 | 2.040 | 1,799,159 | -0.13(-5.99%) |
Jun 10, 2020 | 2.110 | 2.300 | 2.050 | 2.170 | 3,486,105 | +0.06(+2.84%) |
Jun 09, 2020 | 2.070 | 2.170 | 2.060 | 2.110 | 765,806 | +0.00(+0.00%) |
Jun 08, 2020 | 2.040 | 2.140 | 2.020 | 2.110 | 1,006,651 | +0.10(+4.98%) |
Jun 05, 2020 | 2.070 | 2.090 | 2.000 | 2.010 | 1,079,700 | -0.06(-2.90%) |
Jun 04, 2020 | 2.070 | 2.110 | 2.030 | 2.070 | 1,027,349 | +0.00(+0.00%) |
Jun 03, 2020 | 2.030 | 2.100 | 2.010 | 2.070 | 997,900 | +0.04(+1.97%) |
Jun 02, 2020 | 2.090 | 2.100 | 1.990 | 2.030 | 643,488 | -0.07(-3.33%) |
Jun 01, 2020 | 2.050 | 2.100 | 2.020 | 2.100 | 663,001 | +0.06(+2.94%) |
May 29, 2020 | 2.100 | 2.150 | 1.985 | 2.040 | 1,178,800 | +0.00(+0.00%) |
May 28, 2020 | 2.060 | 2.110 | 2.000 | 2.040 | 931,469 | -0.02(-0.97%) |
May 27, 2020 | 2.060 | 2.090 | 1.970 | 2.060 | 1,259,849 | +0.05(+2.49%) |
May 26, 2020 | 2.030 | 2.070 | 1.870 | 2.010 | 5,200,977 | -0.39(-16.25%) |
May 22, 2020 | 2.330 | 2.450 | 2.330 | 2.400 | 3,291,800 | -0.05(-2.04%) |
May 21, 2020 | 2.500 | 2.640 | 2.320 | 2.450 | 644,880 | -0.01(-0.41%) |
May 20, 2020 | 2.570 | 2.800 | 2.250 | 2.460 | 1,455,547 | +0.00(+0.00%) |
May 19, 2020 | 2.520 | 2.535 | 2.310 | 2.460 | 247,618 | -0.06(-2.38%) |
May 18, 2020 | 2.450 | 2.600 | 2.440 | 2.520 | 470,611 | +0.08(+3.28%) |
May 15, 2020 | 2.380 | 2.590 | 2.310 | 2.440 | 478,100 | +0.07(+2.95%) |
May 14, 2020 | 2.050 | 2.640 | 2.010 | 2.370 | 2,573,048 | +0.26(+12.32%) |
May 13, 2020 | 2.190 | 2.190 | 2.010 | 2.110 | 249,251 | -0.06(-2.76%) |
May 12, 2020 | 2.170 | 2.260 | 2.140 | 2.170 | 358,484 | +0.03(+1.40%) |
May 11, 2020 | 2.230 | 2.230 | 2.070 | 2.140 | 271,399 | +0.03(+1.42%) |
May 08, 2020 | 2.200 | 2.260 | 2.050 | 2.110 | 303,000 | -0.10(-4.52%) |
May 07, 2020 | 2.210 | 2.260 | 2.170 | 2.210 | 319,804 | -0.09(-3.91%) |
May 06, 2020 | 2.350 | 2.370 | 2.160 | 2.300 | 570,024 | -0.05(-2.13%) |
May 05, 2020 | 2.020 | 2.500 | 2.020 | 2.350 | 2,814,385 | +0.31(+15.20%) |
May 04, 2020 | 2.050 | 2.080 | 1.960 | 2.040 | 397,231 | -0.01(-0.49%) |