Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.540 | 5.650 | 5.390 | 5.645 | 531,500 | +0.09(+1.71%) |
Jul 30, 2020 | 5.470 | 5.590 | 5.280 | 5.550 | 559,861 | +0.02(+0.36%) |
Jul 29, 2020 | 5.400 | 5.650 | 5.380 | 5.530 | 696,534 | +0.19(+3.56%) |
Jul 28, 2020 | 5.260 | 5.500 | 5.260 | 5.340 | 303,179 | +0.06(+1.14%) |
Jul 27, 2020 | 5.250 | 5.320 | 5.180 | 5.280 | 308,827 | +0.03(+0.57%) |
Jul 24, 2020 | 5.300 | 5.360 | 5.225 | 5.250 | 330,500 | -0.07(-1.32%) |
Jul 23, 2020 | 5.390 | 5.510 | 5.250 | 5.320 | 433,369 | -0.09(-1.66%) |
Jul 22, 2020 | 5.250 | 5.501 | 5.250 | 5.410 | 372,949 | +0.14(+2.66%) |
Jul 21, 2020 | 5.230 | 5.400 | 5.190 | 5.270 | 559,330 | +0.13(+2.53%) |
Jul 20, 2020 | 5.020 | 5.200 | 5.020 | 5.140 | 371,413 | +0.07(+1.38%) |
Jul 17, 2020 | 5.060 | 5.200 | 5.040 | 5.070 | 387,000 | +0.00(+0.00%) |
Jul 16, 2020 | 4.780 | 5.160 | 4.660 | 5.070 | 1,576,172 | +0.29(+6.07%) |
Jul 15, 2020 | 4.960 | 5.020 | 4.480 | 4.780 | 3,893,652 | -0.06(-1.24%) |
Jul 14, 2020 | 4.790 | 4.920 | 4.720 | 4.840 | 423,756 | +0.05(+1.04%) |
Jul 13, 2020 | 5.090 | 5.090 | 4.780 | 4.790 | 654,858 | -0.31(-6.08%) |
Jul 10, 2020 | 5.040 | 5.170 | 4.700 | 5.100 | 1,357,100 | +0.16(+3.24%) |
Jul 09, 2020 | 4.890 | 5.260 | 4.730 | 4.940 | 2,951,334 | +0.10(+2.07%) |
Jul 08, 2020 | 4.710 | 4.850 | 4.630 | 4.840 | 303,251 | +0.14(+2.98%) |
Jul 07, 2020 | 4.960 | 4.960 | 4.680 | 4.700 | 509,864 | -0.28(-5.62%) |
Jul 06, 2020 | 5.040 | 5.140 | 4.860 | 4.980 | 543,684 | +0.05(+1.01%) |
Jul 02, 2020 | 4.920 | 5.010 | 4.790 | 4.930 | 727,000 | +0.14(+2.92%) |
Jul 01, 2020 | 4.920 | 5.070 | 4.760 | 4.790 | 506,482 | -0.11(-2.24%) |
Jun 30, 2020 | 4.790 | 4.960 | 4.710 | 4.900 | 846,850 | +0.10(+2.08%) |
Jun 29, 2020 | 5.050 | 5.290 | 4.750 | 4.800 | 800,371 | -0.16(-3.23%) |
Jun 26, 2020 | 5.390 | 5.580 | 4.785 | 4.960 | 8,681,600 | -0.43(-7.98%) |
Jun 25, 2020 | 5.040 | 5.530 | 5.030 | 5.390 | 1,778,793 | +0.25(+4.86%) |
Jun 24, 2020 | 5.310 | 5.380 | 4.840 | 5.140 | 1,522,740 | -0.23(-4.28%) |
Jun 23, 2020 | 5.220 | 5.400 | 5.140 | 5.370 | 1,003,413 | +0.27(+5.29%) |
Jun 22, 2020 | 5.350 | 5.380 | 5.000 | 5.100 | 855,544 | -0.27(-5.03%) |
Jun 19, 2020 | 5.370 | 5.540 | 5.330 | 5.370 | 1,004,800 | +0.06(+1.13%) |
Jun 18, 2020 | 5.400 | 5.460 | 5.150 | 5.310 | 810,422 | -0.15(-2.75%) |
Jun 17, 2020 | 5.270 | 5.540 | 5.150 | 5.460 | 1,079,244 | +0.19(+3.61%) |
Jun 16, 2020 | 5.460 | 5.540 | 5.120 | 5.270 | 1,065,533 | +0.09(+1.74%) |
Jun 15, 2020 | 5.170 | 5.310 | 4.970 | 5.180 | 1,892,911 | -0.12(-2.17%) |
Jun 12, 2020 | 5.390 | 5.620 | 5.020 | 5.295 | 1,165,500 | +0.18(+3.62%) |
Jun 11, 2020 | 5.110 | 5.580 | 4.880 | 5.110 | 817,454 | -0.57(-10.04%) |
Jun 10, 2020 | 5.740 | 5.940 | 5.600 | 5.680 | 1,221,990 | -0.04(-0.70%) |
Jun 09, 2020 | 5.900 | 5.980 | 5.700 | 5.720 | 1,235,262 | -0.35(-5.77%) |
Jun 08, 2020 | 5.700 | 6.255 | 5.680 | 6.070 | 2,199,188 | +0.42(+7.43%) |
Jun 05, 2020 | 5.320 | 5.840 | 5.215 | 5.650 | 2,093,800 | +0.65(+13.00%) |
Jun 04, 2020 | 4.670 | 5.130 | 4.600 | 5.000 | 1,016,744 | +0.41(+8.93%) |
Jun 03, 2020 | 4.290 | 4.920 | 4.268 | 4.590 | 1,581,738 | +0.37(+8.77%) |
Jun 02, 2020 | 4.050 | 4.390 | 4.020 | 4.220 | 2,287,718 | +0.17(+4.20%) |
Jun 01, 2020 | 3.960 | 4.070 | 3.960 | 4.050 | 818,651 | +0.03(+0.75%) |
May 29, 2020 | 4.000 | 4.077 | 3.910 | 4.020 | 1,107,900 | +0.00(+0.00%) |
May 28, 2020 | 4.200 | 4.200 | 4.000 | 4.020 | 1,633,759 | -0.15(-3.60%) |
May 27, 2020 | 4.100 | 4.240 | 3.970 | 4.170 | 1,439,086 | +0.17(+4.25%) |
May 26, 2020 | 4.080 | 4.220 | 3.990 | 4.000 | 979,226 | +0.07(+1.78%) |
May 22, 2020 | 3.960 | 4.120 | 3.890 | 3.930 | 401,800 | -0.06(-1.50%) |
May 21, 2020 | 4.160 | 4.280 | 3.970 | 3.990 | 771,201 | -0.17(-4.09%) |
May 20, 2020 | 4.300 | 4.490 | 4.040 | 4.160 | 487,306 | -0.08(-1.89%) |
May 19, 2020 | 4.150 | 4.365 | 3.970 | 4.240 | 585,363 | +0.09(+2.17%) |
May 18, 2020 | 3.810 | 4.340 | 3.760 | 4.150 | 1,028,876 | +0.51(+13.85%) |
May 15, 2020 | 3.650 | 3.710 | 3.520 | 3.645 | 400,000 | -0.08(-2.28%) |
May 14, 2020 | 3.560 | 3.850 | 3.450 | 3.730 | 601,965 | +0.08(+2.19%) |
May 13, 2020 | 3.600 | 3.660 | 3.410 | 3.650 | 1,089,062 | +0.03(+0.83%) |
May 12, 2020 | 3.810 | 4.300 | 3.580 | 3.620 | 2,128,041 | -0.82(-18.47%) |
May 11, 2020 | 4.350 | 4.560 | 4.230 | 4.440 | 599,420 | +0.07(+1.60%) |
May 08, 2020 | 4.410 | 4.560 | 4.360 | 4.370 | 604,800 | +0.07(+1.63%) |
May 07, 2020 | 4.240 | 4.440 | 4.220 | 4.300 | 827,886 | +0.09(+2.14%) |
May 06, 2020 | 4.390 | 4.550 | 4.120 | 4.210 | 579,225 | -0.19(-4.32%) |
May 05, 2020 | 4.190 | 4.580 | 4.190 | 4.400 | 777,698 | +0.25(+6.02%) |
May 04, 2020 | 4.240 | 4.330 | 4.050 | 4.150 | 563,971 | -0.14(-3.26%) |