Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.680 | 6.250 | 4.960 | 5.190 | 2,570,400 | -0.30(-5.46%) |
Jul 30, 2020 | 4.940 | 5.850 | 4.870 | 5.490 | 2,202,833 | +0.52(+10.46%) |
Jul 29, 2020 | 5.020 | 5.200 | 4.960 | 4.970 | 294,667 | -0.10(-1.97%) |
Jul 28, 2020 | 5.020 | 5.310 | 4.950 | 5.070 | 390,172 | -0.01(-0.20%) |
Jul 27, 2020 | 4.920 | 5.150 | 4.600 | 5.080 | 478,080 | +0.14(+2.83%) |
Jul 24, 2020 | 5.210 | 5.330 | 4.680 | 4.940 | 747,700 | -0.39(-7.32%) |
Jul 23, 2020 | 5.660 | 5.700 | 5.270 | 5.330 | 580,035 | -0.20(-3.62%) |
Jul 22, 2020 | 5.520 | 5.800 | 5.220 | 5.530 | 1,184,322 | +0.06(+1.10%) |
Jul 21, 2020 | 5.550 | 6.230 | 5.050 | 5.470 | 2,383,296 | -0.19(-3.36%) |
Jul 20, 2020 | 4.380 | 6.400 | 4.160 | 5.660 | 5,926,159 | +1.26(+28.64%) |
Jul 17, 2020 | 4.480 | 4.540 | 4.220 | 4.400 | 782,900 | +0.11(+2.56%) |
Jul 16, 2020 | 3.890 | 4.490 | 3.810 | 4.290 | 1,473,996 | +0.39(+10.00%) |
Jul 15, 2020 | 4.000 | 4.000 | 3.600 | 3.900 | 699,414 | -0.10(-2.38%) |
Jul 14, 2020 | 3.450 | 4.140 | 3.410 | 3.995 | 2,769,559 | +0.52(+15.13%) |
Jul 13, 2020 | 3.410 | 3.600 | 3.305 | 3.470 | 569,192 | +0.07(+2.06%) |
Jul 10, 2020 | 3.510 | 3.530 | 3.373 | 3.400 | 254,200 | -0.09(-2.58%) |
Jul 09, 2020 | 3.370 | 3.580 | 3.270 | 3.490 | 726,052 | +0.11(+3.25%) |
Jul 08, 2020 | 3.370 | 3.500 | 3.260 | 3.380 | 499,133 | +0.00(+0.00%) |
Jul 07, 2020 | 3.410 | 3.440 | 3.180 | 3.380 | 736,311 | -0.06(-1.74%) |
Jul 06, 2020 | 3.530 | 3.530 | 3.370 | 3.440 | 430,113 | -0.12(-3.37%) |
Jul 02, 2020 | 3.520 | 3.600 | 3.480 | 3.560 | 402,900 | +0.04(+1.14%) |
Jul 01, 2020 | 3.450 | 3.560 | 3.390 | 3.520 | 332,927 | +0.04(+1.15%) |
Jun 30, 2020 | 3.530 | 3.550 | 3.350 | 3.480 | 568,865 | -0.10(-2.79%) |
Jun 29, 2020 | 3.680 | 3.810 | 3.510 | 3.580 | 828,347 | -0.09(-2.45%) |
Jun 26, 2020 | 3.650 | 3.780 | 3.500 | 3.670 | 1,216,900 | +0.05(+1.38%) |
Jun 25, 2020 | 3.540 | 3.670 | 3.410 | 3.620 | 516,765 | +0.08(+2.26%) |
Jun 24, 2020 | 3.470 | 3.570 | 3.330 | 3.540 | 634,239 | +0.04(+1.14%) |
Jun 23, 2020 | 3.530 | 4.050 | 3.450 | 3.500 | 3,688,240 | +0.16(+4.79%) |
Jun 22, 2020 | 3.300 | 3.400 | 3.300 | 3.340 | 304,090 | +0.02(+0.60%) |
Jun 19, 2020 | 3.260 | 3.380 | 3.260 | 3.320 | 267,200 | +0.06(+1.84%) |
Jun 18, 2020 | 3.310 | 3.340 | 3.230 | 3.260 | 253,303 | -0.08(-2.40%) |
Jun 17, 2020 | 3.330 | 3.390 | 3.270 | 3.340 | 226,722 | +0.00(+0.00%) |
Jun 16, 2020 | 3.400 | 3.440 | 3.260 | 3.340 | 281,472 | +0.06(+1.83%) |
Jun 15, 2020 | 3.280 | 3.420 | 3.120 | 3.280 | 760,503 | -0.09(-2.70%) |
Jun 12, 2020 | 3.480 | 3.480 | 3.300 | 3.371 | 488,600 | +0.02(+0.63%) |
Jun 11, 2020 | 3.510 | 3.780 | 3.300 | 3.350 | 1,153,903 | -0.35(-9.46%) |
Jun 10, 2020 | 3.890 | 3.900 | 3.630 | 3.700 | 682,100 | -0.14(-3.65%) |
Jun 09, 2020 | 3.770 | 4.050 | 3.640 | 3.840 | 1,729,259 | +0.15(+4.07%) |
Jun 08, 2020 | 3.590 | 3.870 | 3.570 | 3.690 | 971,732 | +0.10(+2.79%) |
Jun 05, 2020 | 3.530 | 3.740 | 3.510 | 3.590 | 893,500 | -0.09(-2.45%) |
Jun 04, 2020 | 3.520 | 3.810 | 3.450 | 3.680 | 1,386,715 | +0.17(+4.84%) |
Jun 03, 2020 | 3.500 | 3.540 | 3.390 | 3.510 | 477,883 | +0.01(+0.29%) |
Jun 02, 2020 | 3.520 | 3.580 | 3.410 | 3.500 | 376,903 | +0.00(+0.00%) |
Jun 01, 2020 | 3.360 | 3.690 | 3.360 | 3.500 | 819,041 | +0.10(+2.94%) |
May 29, 2020 | 3.390 | 3.440 | 3.300 | 3.400 | 226,600 | -0.04(-1.16%) |
May 28, 2020 | 3.480 | 3.480 | 3.350 | 3.440 | 193,878 | +0.00(+0.00%) |
May 27, 2020 | 3.570 | 3.570 | 3.330 | 3.440 | 802,762 | -0.06(-1.71%) |
May 26, 2020 | 3.300 | 3.770 | 3.150 | 3.500 | 1,346,247 | +0.29(+9.03%) |
May 22, 2020 | 3.200 | 3.280 | 3.100 | 3.210 | 215,600 | +0.02(+0.63%) |
May 21, 2020 | 3.280 | 3.300 | 3.110 | 3.190 | 253,906 | -0.06(-1.85%) |
May 20, 2020 | 3.250 | 3.310 | 3.170 | 3.250 | 441,847 | -0.08(-2.40%) |
May 19, 2020 | 3.500 | 3.500 | 3.250 | 3.330 | 371,916 | -0.06(-1.77%) |
May 18, 2020 | 3.520 | 3.530 | 3.110 | 3.390 | 863,208 | -0.12(-3.42%) |
May 15, 2020 | 3.650 | 3.690 | 3.390 | 3.510 | 1,551,000 | -0.07(-1.96%) |
May 14, 2020 | 3.470 | 5.500 | 3.460 | 3.580 | 22,087,128 | +0.05(+1.42%) |
May 13, 2020 | 3.720 | 3.810 | 3.360 | 3.530 | 416,193 | -0.12(-3.29%) |
May 12, 2020 | 3.600 | 3.840 | 3.600 | 3.650 | 408,491 | +0.02(+0.55%) |
May 11, 2020 | 3.480 | 3.650 | 3.450 | 3.630 | 227,152 | +0.08(+2.25%) |
May 08, 2020 | 3.510 | 3.595 | 3.410 | 3.550 | 174,700 | -0.02(-0.56%) |
May 07, 2020 | 3.610 | 3.700 | 3.560 | 3.570 | 353,649 | -0.04(-1.11%) |
May 06, 2020 | 3.670 | 3.760 | 3.540 | 3.610 | 578,152 | -0.06(-1.63%) |
May 05, 2020 | 4.040 | 4.040 | 3.650 | 3.670 | 711,753 | -0.24(-6.14%) |
May 04, 2020 | 3.570 | 3.940 | 3.510 | 3.910 | 857,035 | +0.26(+7.12%) |