Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.410 | 4.490 | 4.260 | 4.370 | 264,600 | -0.04(-0.91%) |
Jul 30, 2020 | 4.310 | 4.480 | 4.240 | 4.410 | 207,527 | +0.05(+1.15%) |
Jul 29, 2020 | 4.530 | 4.560 | 4.270 | 4.360 | 287,521 | -0.16(-3.54%) |
Jul 28, 2020 | 4.650 | 4.710 | 4.500 | 4.520 | 192,891 | -0.17(-3.62%) |
Jul 27, 2020 | 4.890 | 4.890 | 4.600 | 4.690 | 195,945 | -0.10(-2.09%) |
Jul 24, 2020 | 4.850 | 4.890 | 4.750 | 4.790 | 183,400 | -0.09(-1.84%) |
Jul 23, 2020 | 4.850 | 5.050 | 4.770 | 4.880 | 255,516 | -0.01(-0.20%) |
Jul 22, 2020 | 4.950 | 4.980 | 4.820 | 4.890 | 335,118 | -0.07(-1.41%) |
Jul 21, 2020 | 4.880 | 5.040 | 4.840 | 4.960 | 323,385 | +0.09(+1.85%) |
Jul 20, 2020 | 4.860 | 5.040 | 4.750 | 4.870 | 248,538 | +0.01(+0.21%) |
Jul 17, 2020 | 4.760 | 4.950 | 4.720 | 4.860 | 219,300 | +0.06(+1.25%) |
Jul 16, 2020 | 4.980 | 5.040 | 4.770 | 4.800 | 406,069 | -0.22(-4.38%) |
Jul 15, 2020 | 5.060 | 5.190 | 4.960 | 5.020 | 311,818 | +0.11(+2.24%) |
Jul 14, 2020 | 4.720 | 4.930 | 4.670 | 4.910 | 289,243 | +0.11(+2.29%) |
Jul 13, 2020 | 5.060 | 5.140 | 4.720 | 4.800 | 542,955 | -0.23(-4.57%) |
Jul 10, 2020 | 5.170 | 5.200 | 4.970 | 5.030 | 296,500 | -0.08(-1.57%) |
Jul 09, 2020 | 5.540 | 5.640 | 5.090 | 5.110 | 428,579 | -0.39(-7.09%) |
Jul 08, 2020 | 5.040 | 5.580 | 5.040 | 5.500 | 736,476 | +0.50(+10.00%) |
Jul 07, 2020 | 5.050 | 5.230 | 4.970 | 5.000 | 736,543 | -0.07(-1.38%) |
Jul 06, 2020 | 5.340 | 5.400 | 5.020 | 5.070 | 600,707 | -0.18(-3.43%) |
Jul 02, 2020 | 5.350 | 5.430 | 5.180 | 5.250 | 495,600 | -0.03(-0.57%) |
Jul 01, 2020 | 5.210 | 5.500 | 5.160 | 5.280 | 438,072 | +0.10(+1.93%) |
Jun 30, 2020 | 5.470 | 5.500 | 5.130 | 5.180 | 450,429 | -0.28(-5.13%) |
Jun 29, 2020 | 5.420 | 5.640 | 5.360 | 5.460 | 922,370 | +0.05(+0.92%) |
Jun 26, 2020 | 5.610 | 5.620 | 5.120 | 5.410 | 1,365,600 | -0.24(-4.25%) |
Jun 25, 2020 | 5.560 | 5.670 | 5.400 | 5.650 | 489,285 | +0.06(+1.07%) |
Jun 24, 2020 | 5.450 | 5.660 | 5.280 | 5.590 | 1,017,340 | +0.11(+2.01%) |
Jun 23, 2020 | 5.490 | 5.660 | 5.450 | 5.480 | 847,884 | +0.08(+1.48%) |
Jun 22, 2020 | 5.850 | 5.960 | 5.210 | 5.400 | 1,225,002 | -0.35(-6.09%) |
Jun 19, 2020 | 5.560 | 5.760 | 5.100 | 5.750 | 2,126,700 | +0.31(+5.70%) |
Jun 18, 2020 | 5.200 | 5.500 | 5.040 | 5.440 | 925,567 | +0.25(+4.82%) |
Jun 17, 2020 | 5.360 | 5.380 | 5.090 | 5.190 | 955,927 | -0.03(-0.57%) |
Jun 16, 2020 | 5.260 | 5.300 | 4.860 | 5.220 | 991,468 | +0.26(+5.24%) |
Jun 15, 2020 | 4.750 | 4.960 | 4.450 | 4.960 | 1,039,930 | +0.12(+2.48%) |
Jun 12, 2020 | 5.190 | 5.240 | 4.820 | 4.840 | 853,400 | +0.00(+0.00%) |
Jun 11, 2020 | 5.220 | 5.285 | 4.780 | 4.840 | 722,407 | -0.49(-9.19%) |
Jun 10, 2020 | 5.500 | 5.550 | 5.310 | 5.330 | 1,180,943 | -0.17(-3.09%) |
Jun 09, 2020 | 5.820 | 5.940 | 5.470 | 5.500 | 3,173,854 | -0.76(-12.14%) |
Jun 08, 2020 | 6.580 | 7.150 | 6.210 | 6.260 | 1,090,431 | -0.62(-9.01%) |
Jun 05, 2020 | 7.600 | 7.800 | 6.530 | 6.880 | 1,409,300 | -0.87(-11.23%) |
Jun 04, 2020 | 6.750 | 9.790 | 6.560 | 7.750 | 20,847,002 | +3.28(+73.38%) |
Jun 03, 2020 | 4.890 | 5.030 | 4.410 | 4.470 | 681,127 | -0.40(-8.21%) |
Jun 02, 2020 | 4.890 | 5.090 | 4.470 | 4.870 | 848,824 | -0.02(-0.41%) |
Jun 01, 2020 | 4.770 | 5.010 | 4.660 | 4.890 | 83,726 | +0.12(+2.52%) |
May 29, 2020 | 5.180 | 5.290 | 4.710 | 4.770 | 167,900 | -0.48(-9.14%) |
May 28, 2020 | 5.360 | 5.510 | 5.060 | 5.250 | 110,304 | -0.05(-0.94%) |
May 27, 2020 | 5.320 | 5.445 | 4.920 | 5.300 | 141,040 | +0.03(+0.57%) |
May 26, 2020 | 5.730 | 5.730 | 5.250 | 5.270 | 192,528 | -0.24(-4.36%) |
May 22, 2020 | 5.240 | 5.690 | 5.080 | 5.510 | 167,700 | +0.31(+5.96%) |
May 21, 2020 | 5.170 | 5.440 | 4.900 | 5.200 | 117,034 | +0.03(+0.58%) |
May 20, 2020 | 4.790 | 5.270 | 4.710 | 5.170 | 192,556 | +0.36(+7.48%) |
May 19, 2020 | 5.040 | 5.135 | 4.710 | 4.810 | 247,614 | -0.30(-5.87%) |
May 18, 2020 | 5.420 | 5.480 | 4.902 | 5.110 | 261,460 | -0.06(-1.16%) |
May 15, 2020 | 5.190 | 5.210 | 4.810 | 5.170 | 155,900 | +0.01(+0.19%) |
May 14, 2020 | 5.330 | 5.330 | 4.810 | 5.160 | 116,375 | -0.34(-6.18%) |
May 13, 2020 | 5.900 | 6.070 | 5.300 | 5.500 | 160,031 | -0.33(-5.66%) |
May 12, 2020 | 6.310 | 6.350 | 5.750 | 5.830 | 224,080 | -0.44(-7.02%) |
May 11, 2020 | 6.350 | 6.670 | 6.100 | 6.270 | 773,872 | +0.26(+4.33%) |
May 08, 2020 | 6.170 | 6.320 | 5.680 | 6.010 | 403,400 | -0.07(-1.15%) |
May 07, 2020 | 5.280 | 6.170 | 5.006 | 6.080 | 269,819 | +0.87(+16.70%) |
May 06, 2020 | 5.170 | 5.370 | 4.830 | 5.210 | 510,363 | +0.08(+1.56%) |
May 05, 2020 | 5.400 | 5.480 | 4.987 | 5.130 | 139,196 | -0.03(-0.58%) |
May 04, 2020 | 4.480 | 5.180 | 4.460 | 5.160 | 88,765 | +0.60(+13.16%) |