Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.760 | 7.300 | 6.700 | 6.819 | 31,480 | -0.08(-1.17%) |
Jul 30, 2020 | 6.500 | 7.300 | 6.300 | 6.900 | 63,971 | +0.00(+0.00%) |
Jul 29, 2020 | 7.500 | 7.600 | 6.800 | 6.900 | 57,431 | -0.70(-9.21%) |
Jul 28, 2020 | 8.000 | 8.000 | 7.500 | 7.600 | 41,589 | -0.50(-6.17%) |
Jul 27, 2020 | 8.200 | 8.300 | 8.000 | 8.100 | 54,104 | -0.35(-4.13%) |
Jul 24, 2020 | 8.400 | 8.713 | 8.103 | 8.449 | 47,630 | -0.41(-4.64%) |
Jul 23, 2020 | 9.966 | 10.20 | 8.215 | 8.860 | 200,355 | -0.74(-7.71%) |
Jul 22, 2020 | 9.300 | 9.700 | 7.800 | 9.600 | 243,780 | +0.50(+5.49%) |
Jul 21, 2020 | 8.500 | 9.500 | 8.100 | 9.100 | 133,850 | +0.80(+9.64%) |
Jul 20, 2020 | 8.100 | 8.600 | 8.000 | 8.300 | 49,290 | -0.40(-4.60%) |
Jul 17, 2020 | 8.700 | 9.000 | 8.501 | 8.700 | 66,490 | -0.50(-5.43%) |
Jul 16, 2020 | 9.300 | 10.40 | 8.800 | 9.200 | 134,516 | -0.70(-7.07%) |
Jul 15, 2020 | 11.00 | 11.30 | 9.300 | 9.900 | 268,235 | +0.20(+2.08%) |
Jul 14, 2020 | 10.20 | 10.70 | 9.200 | 9.698 | 181,323 | -1.20(-11.03%) |
Jul 13, 2020 | 12.80 | 13.30 | 10.60 | 10.90 | 359,110 | -3.20(-22.70%) |
Jul 10, 2020 | 15.30 | 15.50 | 13.10 | 14.10 | 688,860 | -1.70(-10.76%) |
Jul 09, 2020 | 23.00 | 23.50 | 14.30 | 15.80 | 6,567,404 | +3.30(+26.40%) |
Jul 08, 2020 | 20.30 | 22.60 | 12.50 | 12.50 | 12,418,294 | +4.16(+49.84%) |
Jul 07, 2020 | 8.900 | 9.708 | 8.023 | 8.342 | 71,663 | -0.31(-3.56%) |
Jul 06, 2020 | 7.600 | 8.800 | 7.499 | 8.650 | 43,428 | +0.95(+12.34%) |
Jul 02, 2020 | 7.479 | 7.950 | 7.400 | 7.700 | 23,800 | +0.10(+1.32%) |
Jul 01, 2020 | 7.400 | 7.800 | 7.300 | 7.600 | 13,718 | +0.20(+2.70%) |
Jun 30, 2020 | 6.800 | 7.800 | 6.800 | 7.400 | 33,812 | +0.70(+10.45%) |
Jun 29, 2020 | 6.201 | 6.800 | 6.201 | 6.700 | 21,049 | +0.20(+3.08%) |
Jun 26, 2020 | 6.439 | 6.559 | 6.000 | 6.500 | 15,340 | -0.10(-1.52%) |
Jun 25, 2020 | 6.800 | 6.897 | 6.400 | 6.600 | 14,917 | -0.20(-2.94%) |
Jun 24, 2020 | 6.790 | 6.817 | 6.308 | 6.800 | 16,837 | -0.20(-2.86%) |
Jun 23, 2020 | 6.000 | 7.500 | 5.800 | 7.000 | 45,534 | +0.80(+12.90%) |
Jun 22, 2020 | 7.020 | 7.300 | 6.000 | 6.200 | 58,737 | -1.18(-15.94%) |
Jun 19, 2020 | 7.000 | 7.399 | 6.803 | 7.376 | 44,800 | -0.22(-2.95%) |
Jun 18, 2020 | 8.700 | 10.40 | 7.300 | 7.600 | 313,510 | +0.47(+6.59%) |
Jun 17, 2020 | 7.459 | 8.092 | 7.000 | 7.130 | 45,391 | -0.07(-0.97%) |
Jun 16, 2020 | 6.600 | 7.200 | 6.500 | 7.200 | 24,030 | +0.60(+9.09%) |
Jun 15, 2020 | 6.400 | 6.900 | 6.000 | 6.600 | 27,403 | +0.13(+1.95%) |
Jun 12, 2020 | 6.600 | 6.600 | 6.000 | 6.474 | 53,550 | -0.13(-1.91%) |
Jun 11, 2020 | 6.900 | 7.700 | 6.100 | 6.600 | 117,648 | +0.80(+13.79%) |
Jun 10, 2020 | 5.500 | 8.500 | 5.200 | 5.800 | 252,754 | +0.77(+15.42%) |
Jun 09, 2020 | 4.748 | 5.699 | 4.500 | 5.025 | 58,794 | +0.43(+9.24%) |
Jun 08, 2020 | 4.400 | 4.700 | 4.200 | 4.600 | 24,249 | +0.44(+10.71%) |
Jun 05, 2020 | 4.022 | 4.399 | 3.900 | 4.155 | 18,290 | -0.14(-3.37%) |
Jun 04, 2020 | 4.000 | 4.400 | 3.800 | 4.300 | 23,931 | +0.30(+7.50%) |
Jun 03, 2020 | 3.800 | 4.000 | 3.800 | 4.000 | 17,460 | +0.20(+5.26%) |
Jun 02, 2020 | 3.900 | 3.900 | 3.700 | 3.800 | 20,265 | +0.00(+0.00%) |
Jun 01, 2020 | 4.100 | 4.200 | 3.700 | 3.800 | 56,193 | -0.29(-7.00%) |
May 29, 2020 | 4.593 | 4.700 | 4.000 | 4.086 | 60,540 | -0.49(-10.79%) |
May 28, 2020 | 3.890 | 5.300 | 3.801 | 4.580 | 338,811 | +0.88(+23.78%) |
May 27, 2020 | 4.099 | 4.099 | 3.650 | 3.700 | 12,860 | -0.20(-5.15%) |
May 26, 2020 | 3.800 | 4.100 | 3.650 | 3.901 | 19,976 | +0.10(+2.68%) |
May 22, 2020 | 3.650 | 3.900 | 3.650 | 3.799 | 17,420 | +0.08(+2.21%) |
May 21, 2020 | 4.000 | 4.000 | 3.650 | 3.717 | 11,036 | -0.08(-2.18%) |
May 20, 2020 | 3.700 | 4.300 | 3.500 | 3.800 | 43,043 | +0.10(+2.70%) |
May 19, 2020 | 3.500 | 3.900 | 3.400 | 3.700 | 37,829 | +0.20(+5.71%) |
May 18, 2020 | 3.900 | 3.900 | 3.300 | 3.500 | 17,322 | -0.15(-4.00%) |
May 15, 2020 | 3.800 | 4.000 | 3.590 | 3.646 | 10,050 | -0.15(-4.05%) |
May 14, 2020 | 3.700 | 4.000 | 3.600 | 3.800 | 9,682 | -0.11(-2.81%) |
May 13, 2020 | 4.000 | 4.000 | 3.712 | 3.910 | 13,753 | +0.06(+1.56%) |
May 12, 2020 | 4.000 | 4.195 | 3.700 | 3.850 | 12,230 | +0.04(+1.02%) |
May 11, 2020 | 4.000 | 4.300 | 3.800 | 3.811 | 8,706 | -0.24(-5.81%) |
May 08, 2020 | 4.000 | 4.200 | 3.900 | 4.046 | 5,550 | +0.15(+3.74%) |
May 07, 2020 | 4.107 | 4.300 | 3.821 | 3.900 | 7,008 | -0.10(-2.50%) |
May 06, 2020 | 3.800 | 4.800 | 3.800 | 4.000 | 29,990 | +0.22(+5.93%) |
May 05, 2020 | 3.581 | 3.850 | 3.500 | 3.776 | 6,888 | +0.28(+7.92%) |
May 04, 2020 | 3.610 | 3.781 | 3.400 | 3.499 | 6,768 | -0.11(-3.07%) |