Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 10.55 | 10.92 | 8.760 | 9.120 | 158,400 | -1.38(-13.14%) |
Jul 30, 2020 | 8.600 | 10.55 | 8.600 | 10.50 | 208,679 | +1.95(+22.81%) |
Jul 29, 2020 | 8.030 | 9.000 | 7.710 | 8.550 | 124,069 | +0.64(+8.09%) |
Jul 28, 2020 | 7.600 | 8.040 | 7.570 | 7.910 | 25,572 | +0.35(+4.63%) |
Jul 27, 2020 | 8.000 | 8.006 | 7.512 | 7.560 | 22,814 | -0.20(-2.58%) |
Jul 24, 2020 | 7.870 | 8.450 | 7.250 | 7.760 | 40,800 | -0.12(-1.52%) |
Jul 23, 2020 | 7.900 | 8.500 | 7.800 | 7.880 | 76,341 | +0.06(+0.77%) |
Jul 22, 2020 | 7.430 | 8.000 | 7.280 | 7.820 | 53,371 | +0.43(+5.82%) |
Jul 21, 2020 | 7.530 | 7.640 | 7.200 | 7.390 | 27,830 | -0.04(-0.54%) |
Jul 20, 2020 | 8.000 | 8.400 | 7.170 | 7.430 | 112,487 | +0.00(+0.00%) |
Jul 17, 2020 | 6.960 | 8.450 | 6.940 | 7.430 | 141,200 | +0.61(+8.94%) |
Jul 16, 2020 | 6.920 | 6.960 | 6.700 | 6.820 | 70,529 | +0.00(+0.00%) |
Jul 15, 2020 | 6.250 | 6.980 | 6.250 | 6.820 | 95,527 | +0.82(+13.67%) |
Jul 14, 2020 | 5.900 | 6.430 | 5.900 | 6.000 | 30,748 | +0.15(+2.56%) |
Jul 13, 2020 | 6.250 | 6.750 | 5.850 | 5.850 | 79,180 | -0.40(-6.40%) |
Jul 10, 2020 | 6.070 | 6.360 | 5.660 | 6.250 | 59,200 | +0.13(+2.12%) |
Jul 09, 2020 | 6.000 | 6.240 | 5.350 | 6.120 | 101,739 | +0.23(+3.90%) |
Jul 08, 2020 | 6.290 | 6.690 | 5.830 | 5.890 | 56,713 | -0.53(-8.26%) |
Jul 07, 2020 | 6.440 | 6.900 | 6.160 | 6.420 | 118,983 | -0.39(-5.73%) |
Jul 06, 2020 | 5.700 | 6.970 | 5.320 | 6.810 | 247,154 | +1.01(+17.41%) |
Jul 02, 2020 | 6.780 | 6.850 | 5.610 | 5.800 | 137,100 | -1.01(-14.83%) |
Jul 01, 2020 | 6.580 | 9.120 | 6.540 | 6.810 | 956,025 | +0.28(+4.29%) |
Jun 30, 2020 | 5.760 | 6.600 | 5.750 | 6.530 | 264,646 | +0.85(+14.96%) |
Jun 29, 2020 | 5.560 | 5.890 | 5.550 | 5.680 | 36,718 | -0.01(-0.18%) |
Jun 26, 2020 | 5.790 | 5.790 | 5.500 | 5.690 | 23,700 | -0.10(-1.73%) |
Jun 25, 2020 | 5.690 | 5.891 | 5.570 | 5.790 | 16,973 | +0.07(+1.22%) |
Jun 24, 2020 | 5.760 | 5.800 | 5.350 | 5.720 | 40,946 | +0.04(+0.70%) |
Jun 23, 2020 | 5.910 | 6.400 | 5.400 | 5.680 | 58,998 | -0.07(-1.22%) |
Jun 22, 2020 | 5.830 | 6.290 | 5.650 | 5.750 | 117,926 | -0.02(-0.35%) |
Jun 19, 2020 | 5.400 | 6.140 | 5.400 | 5.770 | 125,900 | +0.37(+6.85%) |
Jun 18, 2020 | 5.510 | 5.535 | 5.180 | 5.400 | 52,077 | -0.17(-3.05%) |
Jun 17, 2020 | 5.970 | 5.970 | 5.500 | 5.570 | 87,191 | -0.28(-4.79%) |
Jun 16, 2020 | 4.990 | 6.100 | 4.800 | 5.850 | 183,954 | +0.88(+17.71%) |
Jun 15, 2020 | 5.420 | 5.425 | 4.760 | 4.970 | 130,430 | -0.43(-7.96%) |
Jun 12, 2020 | 4.890 | 5.600 | 4.700 | 5.400 | 213,700 | +0.77(+16.63%) |
Jun 11, 2020 | 3.770 | 6.860 | 3.720 | 4.630 | 799,575 | +0.63(+15.75%) |
Jun 10, 2020 | 2.750 | 5.650 | 2.310 | 4.000 | 544,866 | +1.29(+47.60%) |
Jun 09, 2020 | 2.600 | 2.750 | 2.450 | 2.710 | 54,299 | +0.07(+2.80%) |
Jun 08, 2020 | 2.520 | 2.695 | 2.470 | 2.636 | 60,653 | +0.17(+6.73%) |
Jun 05, 2020 | 2.510 | 2.590 | 2.420 | 2.470 | 60,400 | -0.03(-1.20%) |
Jun 04, 2020 | 2.210 | 2.550 | 2.200 | 2.500 | 75,216 | +0.18(+7.76%) |
Jun 03, 2020 | 2.220 | 2.430 | 2.090 | 2.320 | 77,576 | +0.14(+6.42%) |
Jun 02, 2020 | 2.240 | 2.240 | 2.070 | 2.180 | 41,275 | -0.08(-3.54%) |
Jun 01, 2020 | 2.080 | 2.300 | 2.070 | 2.260 | 36,092 | +0.09(+4.15%) |
May 29, 2020 | 2.290 | 2.350 | 2.100 | 2.170 | 45,800 | -0.05(-2.25%) |
May 28, 2020 | 2.440 | 2.550 | 2.100 | 2.220 | 237,429 | +0.13(+6.22%) |
May 27, 2020 | 1.950 | 2.090 | 1.930 | 2.090 | 152,612 | +0.14(+7.18%) |
May 26, 2020 | 1.920 | 1.976 | 1.920 | 1.950 | 4,557 | +0.02(+1.30%) |
May 22, 2020 | 1.890 | 1.970 | 1.880 | 1.925 | 9,600 | +0.03(+1.32%) |
May 21, 2020 | 1.990 | 1.990 | 1.900 | 1.900 | 16,439 | -0.02(-1.04%) |
May 20, 2020 | 1.960 | 2.000 | 1.920 | 1.920 | 29,314 | -0.09(-4.48%) |
May 19, 2020 | 2.010 | 2.021 | 1.930 | 2.010 | 16,780 | +0.02(+1.01%) |
May 18, 2020 | 2.100 | 2.100 | 1.870 | 1.990 | 29,397 | -0.05(-2.45%) |
May 15, 2020 | 2.070 | 2.090 | 2.020 | 2.040 | 9,100 | +0.02(+0.99%) |
May 14, 2020 | 2.150 | 2.150 | 2.020 | 2.020 | 8,447 | -0.07(-3.35%) |
May 13, 2020 | 2.000 | 2.120 | 2.000 | 2.090 | 24,359 | +0.08(+3.97%) |
May 12, 2020 | 2.050 | 2.160 | 2.010 | 2.010 | 32,950 | -0.05(-2.42%) |
May 11, 2020 | 2.000 | 2.110 | 2.000 | 2.060 | 12,545 | -0.01(-0.48%) |
May 08, 2020 | 2.050 | 2.160 | 2.008 | 2.070 | 17,600 | -0.02(-0.96%) |
May 07, 2020 | 2.060 | 2.160 | 2.000 | 2.090 | 28,905 | +0.01(+0.48%) |
May 06, 2020 | 2.220 | 2.252 | 2.080 | 2.080 | 44,183 | -0.17(-7.56%) |
May 05, 2020 | 2.190 | 2.350 | 2.050 | 2.250 | 252,268 | +0.25(+12.50%) |
May 04, 2020 | 2.000 | 2.150 | 1.990 | 2.000 | 77,125 | +0.07(+3.63%) |