Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.490 | 4.490 | 4.130 | 4.260 | 400,200 | -0.19(-4.27%) |
Jul 30, 2020 | 4.280 | 4.570 | 4.240 | 4.450 | 357,230 | +0.14(+3.25%) |
Jul 29, 2020 | 4.460 | 4.570 | 4.160 | 4.310 | 376,393 | -0.14(-3.15%) |
Jul 28, 2020 | 4.390 | 4.490 | 4.310 | 4.450 | 222,013 | +0.10(+2.30%) |
Jul 27, 2020 | 4.480 | 4.510 | 4.300 | 4.350 | 211,580 | -0.11(-2.47%) |
Jul 24, 2020 | 4.500 | 4.530 | 4.360 | 4.460 | 173,000 | -0.07(-1.55%) |
Jul 23, 2020 | 4.660 | 4.790 | 4.460 | 4.530 | 161,189 | -0.14(-3.00%) |
Jul 22, 2020 | 4.670 | 4.690 | 4.420 | 4.670 | 358,881 | +0.00(+0.00%) |
Jul 21, 2020 | 4.750 | 4.800 | 4.580 | 4.670 | 257,924 | -0.07(-1.48%) |
Jul 20, 2020 | 4.580 | 4.760 | 4.470 | 4.740 | 316,138 | +0.16(+3.49%) |
Jul 17, 2020 | 4.570 | 4.710 | 4.500 | 4.580 | 484,900 | -0.04(-0.87%) |
Jul 16, 2020 | 4.600 | 4.630 | 4.420 | 4.620 | 481,251 | +0.02(+0.43%) |
Jul 15, 2020 | 4.310 | 4.660 | 4.260 | 4.600 | 402,141 | +0.36(+8.49%) |
Jul 14, 2020 | 4.220 | 4.340 | 4.140 | 4.240 | 295,603 | +0.06(+1.44%) |
Jul 13, 2020 | 4.200 | 4.590 | 4.070 | 4.180 | 778,090 | +0.02(+0.48%) |
Jul 10, 2020 | 4.310 | 4.340 | 4.130 | 4.160 | 849,900 | -0.18(-4.15%) |
Jul 09, 2020 | 4.720 | 4.720 | 4.250 | 4.340 | 1,036,291 | -0.34(-7.26%) |
Jul 08, 2020 | 4.870 | 4.870 | 4.640 | 4.680 | 648,711 | -0.16(-3.31%) |
Jul 07, 2020 | 4.790 | 4.880 | 4.650 | 4.840 | 431,786 | +0.05(+1.04%) |
Jul 06, 2020 | 4.940 | 4.970 | 4.710 | 4.790 | 594,390 | -0.10(-2.04%) |
Jul 02, 2020 | 4.990 | 4.990 | 4.770 | 4.890 | 553,900 | -0.03(-0.61%) |
Jul 01, 2020 | 5.130 | 5.170 | 4.860 | 4.920 | 904,461 | -0.23(-4.47%) |
Jun 30, 2020 | 5.120 | 5.230 | 5.030 | 5.150 | 429,095 | +0.05(+0.98%) |
Jun 29, 2020 | 5.270 | 5.300 | 4.980 | 5.100 | 1,038,840 | +0.02(+0.39%) |
Jun 26, 2020 | 5.300 | 5.330 | 5.030 | 5.080 | 2,543,300 | -0.22(-4.15%) |
Jun 25, 2020 | 5.510 | 5.650 | 5.240 | 5.300 | 877,120 | -0.20(-3.64%) |
Jun 24, 2020 | 5.650 | 5.730 | 5.310 | 5.500 | 1,094,094 | -0.20(-3.51%) |
Jun 23, 2020 | 5.490 | 5.810 | 5.450 | 5.700 | 1,759,619 | +0.39(+7.34%) |
Jun 22, 2020 | 5.240 | 5.390 | 5.240 | 5.310 | 792,331 | +0.07(+1.34%) |
Jun 19, 2020 | 5.270 | 5.505 | 5.120 | 5.240 | 1,534,000 | +0.05(+0.96%) |
Jun 18, 2020 | 5.190 | 5.300 | 5.030 | 5.190 | 956,454 | +0.03(+0.58%) |
Jun 17, 2020 | 5.450 | 5.480 | 5.070 | 5.160 | 5,003,667 | -1.09(-17.44%) |
Jun 16, 2020 | 7.360 | 7.500 | 6.000 | 6.250 | 1,742,556 | -1.42(-18.51%) |
Jun 15, 2020 | 7.300 | 7.850 | 7.260 | 7.670 | 264,684 | +0.15(+1.99%) |
Jun 12, 2020 | 7.510 | 7.685 | 7.240 | 7.520 | 284,200 | +0.22(+3.01%) |
Jun 11, 2020 | 7.210 | 7.470 | 7.070 | 7.300 | 474,932 | -0.22(-2.93%) |
Jun 10, 2020 | 7.800 | 7.880 | 7.510 | 7.520 | 282,422 | -0.25(-3.22%) |
Jun 09, 2020 | 7.480 | 7.900 | 7.170 | 7.770 | 475,946 | +0.30(+4.02%) |
Jun 08, 2020 | 7.740 | 7.880 | 7.140 | 7.470 | 817,167 | +0.11(+1.49%) |
Jun 05, 2020 | 7.510 | 7.690 | 7.270 | 7.360 | 372,800 | +0.07(+0.96%) |
Jun 04, 2020 | 7.710 | 7.750 | 7.170 | 7.290 | 551,983 | -0.44(-5.69%) |
Jun 03, 2020 | 7.970 | 8.000 | 7.720 | 7.730 | 473,724 | -0.16(-2.03%) |
Jun 02, 2020 | 7.750 | 8.000 | 7.480 | 7.890 | 597,827 | +0.22(+2.87%) |
Jun 01, 2020 | 8.320 | 9.210 | 7.450 | 7.670 | 3,283,820 | -0.49(-6.00%) |
May 29, 2020 | 7.610 | 8.980 | 7.051 | 8.160 | 3,380,400 | -1.05(-11.40%) |
May 28, 2020 | 8.770 | 9.290 | 8.340 | 9.210 | 794,025 | +0.46(+5.26%) |
May 27, 2020 | 10.10 | 10.32 | 7.780 | 8.750 | 1,062,540 | -1.24(-12.41%) |
May 26, 2020 | 9.950 | 10.71 | 9.620 | 9.990 | 987,333 | +0.52(+5.49%) |
May 22, 2020 | 9.070 | 9.580 | 9.010 | 9.470 | 403,200 | +0.42(+4.64%) |
May 21, 2020 | 9.030 | 9.430 | 8.900 | 9.050 | 357,452 | -0.01(-0.11%) |
May 20, 2020 | 8.800 | 9.480 | 8.800 | 9.060 | 487,542 | +0.41(+4.74%) |
May 19, 2020 | 8.760 | 9.040 | 8.610 | 8.650 | 271,899 | -0.15(-1.70%) |
May 18, 2020 | 8.990 | 9.193 | 8.430 | 8.800 | 459,663 | +0.13(+1.50%) |
May 15, 2020 | 8.350 | 8.831 | 8.280 | 8.670 | 306,900 | +0.27(+3.21%) |
May 14, 2020 | 7.800 | 8.680 | 7.520 | 8.400 | 394,369 | +0.59(+7.55%) |
May 13, 2020 | 8.390 | 8.490 | 7.610 | 7.810 | 521,322 | -0.55(-6.58%) |
May 12, 2020 | 8.760 | 9.070 | 8.300 | 8.360 | 496,955 | -0.38(-4.35%) |
May 11, 2020 | 8.190 | 8.950 | 8.140 | 8.740 | 674,973 | +0.55(+6.72%) |
May 08, 2020 | 8.270 | 8.590 | 7.880 | 8.190 | 431,500 | -0.01(-0.12%) |
May 07, 2020 | 7.860 | 8.450 | 7.680 | 8.200 | 700,419 | +0.49(+6.36%) |
May 06, 2020 | 7.340 | 8.140 | 7.280 | 7.710 | 458,451 | +0.27(+3.63%) |
May 05, 2020 | 8.140 | 8.390 | 7.300 | 7.440 | 1,341,222 | -0.70(-8.60%) |
May 04, 2020 | 7.180 | 8.850 | 7.120 | 8.140 | 3,455,074 | +0.87(+11.97%) |