Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.750 | 4.790 | 4.320 | 4.450 | 40,800 | -0.30(-6.32%) |
Jul 30, 2020 | 4.590 | 4.750 | 4.430 | 4.750 | 38,028 | +0.18(+3.94%) |
Jul 29, 2020 | 4.880 | 4.880 | 4.440 | 4.570 | 26,147 | -0.31(-6.35%) |
Jul 28, 2020 | 4.660 | 4.950 | 4.560 | 4.880 | 35,613 | +0.20(+4.27%) |
Jul 27, 2020 | 4.620 | 4.900 | 4.580 | 4.680 | 25,744 | +0.16(+3.54%) |
Jul 24, 2020 | 4.710 | 4.900 | 4.400 | 4.520 | 112,800 | -0.14(-3.00%) |
Jul 23, 2020 | 4.538 | 4.740 | 4.538 | 4.660 | 24,385 | -0.07(-1.48%) |
Jul 22, 2020 | 4.920 | 4.920 | 4.450 | 4.730 | 45,721 | -0.21(-4.25%) |
Jul 21, 2020 | 4.740 | 4.990 | 4.580 | 4.940 | 66,391 | +0.20(+4.22%) |
Jul 20, 2020 | 5.000 | 5.070 | 4.650 | 4.740 | 118,261 | -0.08(-1.66%) |
Jul 17, 2020 | 4.070 | 5.000 | 4.000 | 4.820 | 438,300 | +0.98(+25.52%) |
Jul 16, 2020 | 3.450 | 3.840 | 3.360 | 3.840 | 30,751 | +0.42(+12.28%) |
Jul 15, 2020 | 3.350 | 3.420 | 3.300 | 3.420 | 21,527 | +0.23(+7.21%) |
Jul 14, 2020 | 3.150 | 3.300 | 3.150 | 3.190 | 19,455 | -0.02(-0.62%) |
Jul 13, 2020 | 3.380 | 3.440 | 3.200 | 3.210 | 15,347 | -0.16(-4.75%) |
Jul 10, 2020 | 3.300 | 3.435 | 3.300 | 3.370 | 5,000 | +0.13(+4.01%) |
Jul 09, 2020 | 3.550 | 3.550 | 3.200 | 3.240 | 24,878 | -0.33(-9.24%) |
Jul 08, 2020 | 3.470 | 3.820 | 3.462 | 3.570 | 7,676 | +0.03(+0.85%) |
Jul 07, 2020 | 3.810 | 3.810 | 3.532 | 3.540 | 5,800 | -0.02(-0.55%) |
Jul 06, 2020 | 3.700 | 3.900 | 3.510 | 3.559 | 27,023 | -0.08(-2.21%) |
Jul 02, 2020 | 3.630 | 3.690 | 3.630 | 3.640 | 1,500 | +0.11(+3.12%) |
Jul 01, 2020 | 3.430 | 3.760 | 3.430 | 3.530 | 11,105 | -0.03(-0.70%) |
Jun 30, 2020 | 3.540 | 3.650 | 3.440 | 3.555 | 2,053 | +0.12(+3.64%) |
Jun 29, 2020 | 3.470 | 3.570 | 3.341 | 3.430 | 18,631 | -0.12(-3.38%) |
Jun 26, 2020 | 3.590 | 3.640 | 3.410 | 3.550 | 67,200 | -0.02(-0.56%) |
Jun 25, 2020 | 3.660 | 3.760 | 3.570 | 3.570 | 36,354 | -0.26(-6.79%) |
Jun 24, 2020 | 3.750 | 3.990 | 3.750 | 3.830 | 13,560 | -0.14(-3.53%) |
Jun 23, 2020 | 3.830 | 3.970 | 3.787 | 3.970 | 5,336 | +0.15(+3.93%) |
Jun 22, 2020 | 3.770 | 3.850 | 3.710 | 3.820 | 14,870 | +0.06(+1.60%) |
Jun 19, 2020 | 3.950 | 4.040 | 3.760 | 3.760 | 11,000 | -0.33(-8.07%) |
Jun 18, 2020 | 4.120 | 4.210 | 4.090 | 4.090 | 1,344 | -0.13(-3.08%) |
Jun 17, 2020 | 4.070 | 4.220 | 3.885 | 4.220 | 794 | +0.21(+5.24%) |
Jun 16, 2020 | 3.960 | 4.230 | 3.923 | 4.010 | 4,341 | +0.22(+5.80%) |
Jun 15, 2020 | 3.742 | 3.970 | 3.742 | 3.790 | 7,393 | -0.07(-1.81%) |
Jun 12, 2020 | 3.951 | 3.966 | 3.840 | 3.860 | 15,100 | -0.02(-0.52%) |
Jun 11, 2020 | 3.970 | 4.015 | 3.820 | 3.880 | 25,160 | -0.27(-6.51%) |
Jun 10, 2020 | 4.480 | 4.480 | 4.150 | 4.150 | 18,449 | -0.41(-8.99%) |
Jun 09, 2020 | 4.340 | 4.600 | 4.190 | 4.560 | 30,131 | +0.32(+7.55%) |
Jun 08, 2020 | 4.300 | 4.360 | 4.150 | 4.240 | 21,639 | -0.03(-0.70%) |
Jun 05, 2020 | 4.322 | 4.400 | 4.160 | 4.270 | 33,000 | +0.03(+0.71%) |
Jun 04, 2020 | 4.480 | 4.480 | 4.138 | 4.240 | 10,661 | +0.11(+2.66%) |
Jun 03, 2020 | 4.306 | 4.414 | 4.048 | 4.130 | 20,884 | +0.04(+0.98%) |
Jun 02, 2020 | 4.190 | 4.190 | 4.000 | 4.090 | 5,803 | -0.02(-0.49%) |
Jun 01, 2020 | 4.070 | 4.530 | 4.030 | 4.110 | 54,314 | +0.04(+0.98%) |
May 29, 2020 | 4.220 | 4.220 | 4.005 | 4.070 | 9,800 | -0.12(-2.86%) |
May 28, 2020 | 3.810 | 4.470 | 3.680 | 4.190 | 44,048 | +0.43(+11.44%) |
May 27, 2020 | 4.280 | 4.290 | 3.760 | 3.760 | 32,897 | -0.52(-12.15%) |
May 26, 2020 | 4.200 | 4.597 | 4.010 | 4.280 | 64,577 | +0.18(+4.39%) |
May 22, 2020 | 3.710 | 4.110 | 3.710 | 4.100 | 46,600 | +0.30(+7.89%) |
May 21, 2020 | 3.230 | 3.925 | 3.210 | 3.800 | 134,230 | +0.60(+18.75%) |
May 20, 2020 | 3.230 | 3.230 | 3.130 | 3.200 | 41,222 | +0.05(+1.59%) |
May 19, 2020 | 3.140 | 3.252 | 3.100 | 3.150 | 28,986 | +0.04(+1.29%) |
May 18, 2020 | 3.150 | 3.200 | 3.106 | 3.110 | 46,377 | +0.03(+0.97%) |
May 15, 2020 | 3.040 | 3.190 | 3.020 | 3.080 | 93,900 | -0.10(-3.14%) |
May 14, 2020 | 3.050 | 3.180 | 3.000 | 3.180 | 28,563 | +0.01(+0.32%) |
May 13, 2020 | 3.400 | 3.400 | 2.897 | 3.170 | 231,996 | -0.33(-9.43%) |
May 12, 2020 | 3.580 | 3.690 | 3.500 | 3.500 | 14,727 | -0.12(-3.31%) |
May 11, 2020 | 3.790 | 3.790 | 3.620 | 3.620 | 23,109 | -0.01(-0.28%) |
May 08, 2020 | 3.750 | 3.840 | 3.630 | 3.630 | 17,800 | -0.06(-1.63%) |
May 07, 2020 | 3.710 | 3.839 | 3.658 | 3.690 | 30,957 | +0.02(+0.54%) |
May 06, 2020 | 3.668 | 3.710 | 3.451 | 3.670 | 4,681 | +0.23(+6.69%) |
May 05, 2020 | 3.600 | 3.832 | 3.440 | 3.440 | 10,740 | +0.04(+1.18%) |
May 04, 2020 | 3.550 | 3.630 | 3.390 | 3.400 | 24,991 | -0.15(-4.23%) |