Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.030 | 6.620 | 5.830 | 6.430 | 72,900 | +0.59(+10.10%) |
Jul 30, 2020 | 6.030 | 6.030 | 5.740 | 5.840 | 15,492 | -0.16(-2.67%) |
Jul 29, 2020 | 5.740 | 6.000 | 5.300 | 6.000 | 52,898 | +0.26(+4.53%) |
Jul 28, 2020 | 5.810 | 6.000 | 5.340 | 5.740 | 96,155 | -0.07(-1.20%) |
Jul 27, 2020 | 6.310 | 6.400 | 5.780 | 5.810 | 87,386 | -0.05(-0.85%) |
Jul 24, 2020 | 6.010 | 6.870 | 5.600 | 5.860 | 152,700 | -1.27(-17.81%) |
Jul 23, 2020 | 5.550 | 7.570 | 5.470 | 7.130 | 286,133 | +1.66(+30.35%) |
Jul 22, 2020 | 4.750 | 5.490 | 4.630 | 5.470 | 67,444 | +0.75(+15.89%) |
Jul 21, 2020 | 4.550 | 4.861 | 4.480 | 4.720 | 60,963 | +0.26(+5.83%) |
Jul 20, 2020 | 4.250 | 4.490 | 4.210 | 4.460 | 87,472 | +0.31(+7.47%) |
Jul 17, 2020 | 3.950 | 4.270 | 3.950 | 4.150 | 58,200 | +0.22(+5.60%) |
Jul 16, 2020 | 4.080 | 4.120 | 3.900 | 3.930 | 21,880 | -0.10(-2.48%) |
Jul 15, 2020 | 3.980 | 4.280 | 3.940 | 4.030 | 59,664 | +0.06(+1.57%) |
Jul 14, 2020 | 3.970 | 3.990 | 3.870 | 3.968 | 25,385 | -0.00(-0.06%) |
Jul 13, 2020 | 4.000 | 4.259 | 3.880 | 3.970 | 41,404 | -0.04(-1.00%) |
Jul 10, 2020 | 4.080 | 4.080 | 3.860 | 4.010 | 29,100 | -0.09(-2.20%) |
Jul 09, 2020 | 4.270 | 4.300 | 4.100 | 4.100 | 34,127 | -0.11(-2.61%) |
Jul 08, 2020 | 4.120 | 4.270 | 4.050 | 4.210 | 45,556 | +0.19(+4.73%) |
Jul 07, 2020 | 4.270 | 4.270 | 3.955 | 4.020 | 49,699 | -0.18(-4.29%) |
Jul 06, 2020 | 4.090 | 4.310 | 4.030 | 4.200 | 25,602 | +0.11(+2.69%) |
Jul 02, 2020 | 4.240 | 4.365 | 4.000 | 4.090 | 75,600 | -0.16(-3.76%) |
Jul 01, 2020 | 4.490 | 5.790 | 4.220 | 4.250 | 147,223 | -0.24(-5.35%) |
Jun 30, 2020 | 4.750 | 4.750 | 4.440 | 4.490 | 28,297 | -0.09(-1.97%) |
Jun 29, 2020 | 4.910 | 4.930 | 4.580 | 4.580 | 27,917 | -0.36(-7.29%) |
Jun 26, 2020 | 5.030 | 5.110 | 4.910 | 4.940 | 8,800 | -0.07(-1.40%) |
Jun 25, 2020 | 4.950 | 5.130 | 4.850 | 5.010 | 50,811 | -0.01(-0.20%) |
Jun 24, 2020 | 4.880 | 5.020 | 4.810 | 5.020 | 32,927 | +0.02(+0.40%) |
Jun 23, 2020 | 4.890 | 5.030 | 4.875 | 5.000 | 20,864 | +0.11(+2.25%) |
Jun 22, 2020 | 4.910 | 4.940 | 4.850 | 4.890 | 18,391 | -0.06(-1.21%) |
Jun 19, 2020 | 4.940 | 5.070 | 4.890 | 4.950 | 37,900 | +0.02(+0.41%) |
Jun 18, 2020 | 4.980 | 5.138 | 4.850 | 4.930 | 32,694 | -0.10(-1.99%) |
Jun 17, 2020 | 5.050 | 5.150 | 4.970 | 5.030 | 82,844 | +0.03(+0.60%) |
Jun 16, 2020 | 5.060 | 5.060 | 4.960 | 5.000 | 35,781 | +0.00(+0.00%) |
Jun 15, 2020 | 5.090 | 5.104 | 4.870 | 5.000 | 35,298 | -0.03(-0.60%) |
Jun 12, 2020 | 4.990 | 5.270 | 4.870 | 5.030 | 60,100 | -0.03(-0.59%) |
Jun 11, 2020 | 5.260 | 5.350 | 4.990 | 5.060 | 53,658 | -0.37(-6.81%) |
Jun 10, 2020 | 5.410 | 5.468 | 5.208 | 5.430 | 64,928 | +0.09(+1.69%) |
Jun 09, 2020 | 5.120 | 5.360 | 5.117 | 5.340 | 80,432 | +0.26(+5.12%) |
Jun 08, 2020 | 5.380 | 5.380 | 4.960 | 5.080 | 73,599 | -0.05(-0.97%) |
Jun 05, 2020 | 5.210 | 5.380 | 5.130 | 5.130 | 54,700 | +0.04(+0.79%) |
Jun 04, 2020 | 5.050 | 5.180 | 4.910 | 5.090 | 75,667 | +0.19(+3.88%) |
Jun 03, 2020 | 5.280 | 5.300 | 4.750 | 4.900 | 115,136 | -0.44(-8.24%) |
Jun 02, 2020 | 5.610 | 5.710 | 5.290 | 5.340 | 37,188 | -0.06(-1.11%) |
Jun 01, 2020 | 5.370 | 5.520 | 5.240 | 5.400 | 80,850 | +0.09(+1.70%) |
May 29, 2020 | 5.780 | 5.780 | 5.170 | 5.310 | 87,700 | -0.33(-5.85%) |
May 28, 2020 | 5.750 | 5.810 | 5.640 | 5.640 | 53,852 | +0.00(+0.00%) |
May 27, 2020 | 5.990 | 6.105 | 5.590 | 5.640 | 86,279 | -0.31(-5.21%) |
May 26, 2020 | 6.250 | 6.460 | 5.950 | 5.950 | 38,617 | +0.00(+0.00%) |
May 22, 2020 | 6.150 | 6.160 | 5.900 | 5.950 | 50,800 | -0.16(-2.62%) |
May 21, 2020 | 6.350 | 6.904 | 6.100 | 6.110 | 38,300 | -0.10(-1.61%) |
May 20, 2020 | 6.360 | 6.610 | 6.040 | 6.210 | 81,594 | +0.10(+1.64%) |
May 19, 2020 | 6.110 | 6.390 | 6.100 | 6.110 | 42,335 | -0.16(-2.55%) |
May 18, 2020 | 7.000 | 7.150 | 6.130 | 6.270 | 58,505 | -0.35(-5.29%) |
May 15, 2020 | 6.010 | 6.780 | 6.000 | 6.620 | 47,200 | +0.39(+6.26%) |
May 14, 2020 | 6.280 | 6.530 | 5.770 | 6.230 | 74,395 | -0.02(-0.32%) |
May 13, 2020 | 7.500 | 7.540 | 5.750 | 6.250 | 183,433 | -1.18(-15.88%) |
May 12, 2020 | 7.310 | 7.710 | 7.170 | 7.430 | 56,691 | +0.12(+1.64%) |
May 11, 2020 | 8.240 | 8.550 | 6.500 | 7.310 | 312,116 | -0.84(-10.31%) |
May 08, 2020 | 7.200 | 8.440 | 7.180 | 8.150 | 215,200 | +1.13(+16.10%) |
May 07, 2020 | 6.350 | 7.020 | 6.000 | 7.020 | 126,326 | +0.67(+10.55%) |
May 06, 2020 | 6.200 | 7.440 | 6.040 | 6.350 | 320,193 | +0.15(+2.42%) |
May 05, 2020 | 4.450 | 6.200 | 4.200 | 6.200 | 472,338 | +1.70(+37.78%) |
May 04, 2020 | 3.440 | 4.680 | 3.420 | 4.500 | 179,002 | +1.02(+29.31%) |