Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.960 | 6.220 | 5.810 | 5.950 | 29,400 | +0.05(+0.85%) |
Jul 30, 2020 | 5.990 | 6.020 | 5.840 | 5.900 | 6,021 | -0.08(-1.34%) |
Jul 29, 2020 | 5.950 | 6.200 | 5.950 | 5.980 | 9,347 | +0.03(+0.50%) |
Jul 28, 2020 | 6.150 | 6.150 | 5.800 | 5.950 | 31,564 | -0.27(-4.34%) |
Jul 27, 2020 | 5.960 | 6.275 | 5.960 | 6.220 | 20,045 | +0.20(+3.32%) |
Jul 24, 2020 | 5.900 | 6.190 | 5.900 | 6.020 | 14,800 | -0.08(-1.31%) |
Jul 23, 2020 | 6.545 | 6.899 | 6.100 | 6.100 | 26,057 | -0.40(-6.15%) |
Jul 22, 2020 | 6.440 | 6.770 | 6.280 | 6.500 | 6,906 | -0.10(-1.52%) |
Jul 21, 2020 | 6.620 | 6.940 | 6.300 | 6.600 | 11,308 | +0.07(+1.07%) |
Jul 20, 2020 | 7.000 | 7.000 | 6.490 | 6.530 | 16,335 | -0.27(-3.97%) |
Jul 17, 2020 | 6.350 | 7.550 | 6.180 | 6.800 | 118,400 | +0.45(+7.09%) |
Jul 16, 2020 | 6.300 | 6.440 | 5.950 | 6.350 | 8,500 | +0.05(+0.79%) |
Jul 15, 2020 | 6.400 | 6.450 | 6.110 | 6.300 | 21,764 | +0.40(+6.78%) |
Jul 14, 2020 | 5.590 | 6.000 | 5.410 | 5.900 | 31,065 | +0.10(+1.72%) |
Jul 13, 2020 | 6.110 | 6.222 | 5.800 | 5.800 | 27,182 | -0.35(-5.69%) |
Jul 10, 2020 | 6.580 | 6.580 | 6.120 | 6.150 | 30,300 | -0.55(-8.21%) |
Jul 09, 2020 | 6.990 | 6.990 | 6.450 | 6.700 | 32,594 | -0.22(-3.18%) |
Jul 08, 2020 | 7.280 | 7.280 | 6.915 | 6.920 | 106,089 | +0.17(+2.52%) |
Jul 07, 2020 | 7.100 | 7.130 | 6.390 | 6.750 | 19,970 | -0.35(-4.93%) |
Jul 06, 2020 | 7.330 | 7.330 | 7.100 | 7.100 | 54,055 | -0.05(-0.70%) |
Jul 02, 2020 | 6.829 | 7.340 | 6.755 | 7.150 | 95,600 | +0.24(+3.47%) |
Jul 01, 2020 | 6.800 | 7.000 | 6.800 | 6.910 | 18,502 | -0.02(-0.29%) |
Jun 30, 2020 | 6.700 | 6.970 | 6.570 | 6.930 | 24,321 | +0.21(+3.12%) |
Jun 29, 2020 | 6.450 | 6.890 | 6.400 | 6.720 | 46,519 | +0.00(+0.00%) |
Jun 26, 2020 | 6.570 | 6.770 | 6.280 | 6.720 | 38,400 | -0.14(-2.04%) |
Jun 25, 2020 | 6.990 | 6.990 | 6.560 | 6.860 | 13,988 | -0.04(-0.58%) |
Jun 24, 2020 | 6.990 | 7.000 | 6.400 | 6.900 | 50,539 | -0.05(-0.72%) |
Jun 23, 2020 | 7.000 | 7.400 | 6.770 | 6.950 | 95,305 | -0.18(-2.52%) |
Jun 22, 2020 | 7.450 | 7.650 | 6.710 | 7.130 | 135,890 | -0.19(-2.60%) |
Jun 19, 2020 | 6.000 | 8.800 | 5.936 | 7.320 | 706,700 | +1.32(+22.00%) |
Jun 18, 2020 | 6.080 | 6.080 | 5.500 | 6.000 | 80,566 | +0.04(+0.67%) |
Jun 17, 2020 | 4.910 | 6.060 | 4.910 | 5.960 | 221,164 | +0.95(+18.96%) |
Jun 16, 2020 | 5.190 | 5.200 | 4.825 | 5.010 | 56,044 | +0.15(+3.09%) |
Jun 15, 2020 | 4.540 | 5.228 | 4.540 | 4.860 | 78,436 | +0.18(+3.85%) |
Jun 12, 2020 | 4.530 | 4.700 | 4.500 | 4.680 | 40,900 | +0.09(+1.96%) |
Jun 11, 2020 | 4.650 | 4.650 | 4.450 | 4.590 | 56,948 | -0.05(-1.18%) |
Jun 10, 2020 | 4.680 | 4.700 | 4.600 | 4.645 | 7,632 | -0.01(-0.11%) |
Jun 09, 2020 | 4.600 | 4.770 | 4.515 | 4.650 | 28,136 | -0.03(-0.64%) |
Jun 08, 2020 | 4.850 | 4.912 | 4.600 | 4.680 | 16,020 | -0.06(-1.27%) |
Jun 05, 2020 | 4.700 | 4.910 | 4.700 | 4.740 | 32,100 | -0.09(-1.86%) |
Jun 04, 2020 | 4.750 | 4.986 | 4.740 | 4.830 | 34,368 | -0.16(-3.21%) |
Jun 03, 2020 | 4.640 | 5.000 | 4.590 | 4.990 | 107,543 | +0.32(+6.85%) |
Jun 02, 2020 | 4.640 | 4.700 | 4.560 | 4.670 | 50,936 | +0.03(+0.65%) |
Jun 01, 2020 | 4.590 | 4.740 | 4.500 | 4.640 | 60,709 | +0.02(+0.43%) |
May 29, 2020 | 4.750 | 4.750 | 4.599 | 4.620 | 20,300 | +0.00(+0.00%) |
May 28, 2020 | 4.390 | 4.753 | 4.360 | 4.620 | 24,491 | +0.16(+3.59%) |
May 27, 2020 | 4.990 | 4.990 | 4.460 | 4.460 | 122,004 | -0.35(-7.28%) |
May 26, 2020 | 4.730 | 5.000 | 4.730 | 4.810 | 78,801 | +0.11(+2.34%) |
May 22, 2020 | 4.750 | 4.900 | 4.580 | 4.700 | 49,800 | +0.04(+0.86%) |
May 21, 2020 | 5.080 | 5.100 | 4.500 | 4.660 | 51,121 | -0.29(-5.86%) |
May 20, 2020 | 4.550 | 5.100 | 4.190 | 4.950 | 151,716 | +0.38(+8.43%) |
May 19, 2020 | 4.930 | 4.940 | 4.500 | 4.565 | 83,292 | -0.34(-7.03%) |
May 18, 2020 | 4.820 | 5.050 | 4.568 | 4.910 | 182,662 | +0.41(+9.11%) |
May 15, 2020 | 4.690 | 5.100 | 4.240 | 4.500 | 227,700 | +0.00(+0.00%) |
May 14, 2020 | 4.750 | 5.100 | 3.620 | 4.500 | 638,115 | +0.66(+17.19%) |
May 13, 2020 | 3.940 | 4.060 | 3.240 | 3.840 | 144,818 | -0.27(-6.55%) |
May 12, 2020 | 3.920 | 4.300 | 3.920 | 4.109 | 83,824 | +0.29(+7.57%) |
May 11, 2020 | 3.850 | 4.040 | 3.820 | 3.820 | 14,995 | -0.15(-3.77%) |
May 08, 2020 | 4.050 | 4.110 | 3.750 | 3.970 | 34,000 | -0.13(-3.18%) |
May 07, 2020 | 4.230 | 4.240 | 4.020 | 4.100 | 23,119 | +0.00(+0.00%) |
May 06, 2020 | 4.040 | 4.230 | 4.010 | 4.100 | 13,137 | +0.10(+2.50%) |
May 05, 2020 | 4.096 | 4.100 | 3.910 | 4.000 | 19,685 | -0.00(-0.00%) |
May 04, 2020 | 3.900 | 4.105 | 3.900 | 4.000 | 59,477 | +0.03(+0.70%) |