Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.770 | 5.820 | 5.530 | 5.680 | 2,721,300 | -0.18(-3.07%) |
Jul 30, 2020 | 5.700 | 5.880 | 5.600 | 5.860 | 2,396,446 | +0.03(+0.51%) |
Jul 29, 2020 | 5.640 | 5.920 | 5.640 | 5.830 | 2,431,968 | +0.19(+3.37%) |
Jul 28, 2020 | 5.600 | 5.810 | 5.570 | 5.640 | 2,044,869 | -0.03(-0.53%) |
Jul 27, 2020 | 5.670 | 5.790 | 5.530 | 5.670 | 2,401,747 | +0.01(+0.18%) |
Jul 24, 2020 | 5.780 | 5.900 | 5.650 | 5.660 | 3,424,200 | -0.29(-4.87%) |
Jul 23, 2020 | 6.210 | 6.280 | 5.690 | 5.950 | 5,333,686 | -0.35(-5.56%) |
Jul 22, 2020 | 6.010 | 6.570 | 5.960 | 6.300 | 7,612,942 | +0.52(+9.00%) |
Jul 21, 2020 | 5.700 | 6.030 | 5.670 | 5.780 | 4,484,213 | +0.04(+0.70%) |
Jul 20, 2020 | 5.710 | 5.770 | 5.510 | 5.740 | 2,941,310 | -0.02(-0.35%) |
Jul 17, 2020 | 6.070 | 6.100 | 5.710 | 5.760 | 3,429,000 | -0.32(-5.26%) |
Jul 16, 2020 | 6.020 | 6.210 | 5.900 | 6.080 | 3,339,233 | -0.13(-2.09%) |
Jul 15, 2020 | 6.000 | 6.500 | 5.860 | 6.210 | 8,390,024 | +0.74(+13.53%) |
Jul 14, 2020 | 5.550 | 5.780 | 5.130 | 5.470 | 7,173,487 | -0.23(-4.04%) |
Jul 13, 2020 | 7.030 | 7.210 | 5.660 | 5.700 | 23,142,826 | -0.28(-4.68%) |
Jul 10, 2020 | 5.110 | 6.270 | 4.930 | 5.980 | 18,332,900 | +1.32(+28.33%) |
Jul 09, 2020 | 4.810 | 4.870 | 4.470 | 4.660 | 2,059,121 | -0.06(-1.27%) |
Jul 08, 2020 | 4.820 | 4.840 | 4.520 | 4.720 | 3,242,848 | -0.10(-2.07%) |
Jul 07, 2020 | 5.180 | 5.195 | 4.780 | 4.820 | 3,037,428 | -0.46(-8.71%) |
Jul 06, 2020 | 5.470 | 5.580 | 5.110 | 5.280 | 1,734,953 | -0.05(-0.94%) |
Jul 02, 2020 | 5.430 | 5.630 | 5.241 | 5.330 | 1,760,600 | +0.06(+1.14%) |
Jul 01, 2020 | 5.270 | 5.550 | 5.170 | 5.270 | 2,101,690 | +0.11(+2.13%) |
Jun 30, 2020 | 5.120 | 5.240 | 5.020 | 5.160 | 2,236,629 | -0.03(-0.58%) |
Jun 29, 2020 | 4.900 | 5.200 | 4.750 | 5.190 | 2,711,082 | +0.24(+4.85%) |
Jun 26, 2020 | 5.550 | 5.590 | 4.665 | 4.950 | 6,810,000 | -0.68(-12.08%) |
Jun 25, 2020 | 5.580 | 5.710 | 5.500 | 5.630 | 2,698,550 | -0.11(-1.92%) |
Jun 24, 2020 | 6.040 | 6.080 | 5.480 | 5.740 | 3,181,617 | -0.48(-7.72%) |
Jun 23, 2020 | 6.020 | 6.230 | 5.935 | 6.220 | 1,948,244 | +0.33(+5.60%) |
Jun 22, 2020 | 5.850 | 5.970 | 5.600 | 5.890 | 2,009,852 | +0.02(+0.34%) |
Jun 19, 2020 | 6.110 | 6.147 | 5.670 | 5.870 | 3,219,700 | -0.20(-3.29%) |
Jun 18, 2020 | 6.120 | 6.225 | 6.000 | 6.070 | 1,917,371 | -0.13(-2.10%) |
Jun 17, 2020 | 6.410 | 6.410 | 6.120 | 6.200 | 2,088,997 | -0.30(-4.62%) |
Jun 16, 2020 | 6.550 | 6.650 | 6.250 | 6.500 | 2,799,032 | +0.39(+6.38%) |
Jun 15, 2020 | 5.580 | 6.280 | 5.260 | 6.110 | 3,201,525 | -0.09(-1.45%) |
Jun 12, 2020 | 6.610 | 6.640 | 5.911 | 6.200 | 2,969,300 | +0.11(+1.81%) |
Jun 11, 2020 | 5.970 | 6.500 | 5.750 | 6.090 | 4,930,564 | -0.99(-13.98%) |
Jun 10, 2020 | 7.330 | 7.420 | 6.750 | 7.080 | 3,299,598 | -0.23(-3.15%) |
Jun 09, 2020 | 7.550 | 7.770 | 7.020 | 7.310 | 3,369,893 | -0.56(-7.12%) |
Jun 08, 2020 | 7.500 | 7.950 | 7.300 | 7.870 | 3,901,546 | +0.87(+12.43%) |
Jun 05, 2020 | 7.000 | 7.380 | 6.770 | 7.000 | 4,920,200 | +0.38(+5.74%) |
Jun 04, 2020 | 7.090 | 7.200 | 6.600 | 6.620 | 4,422,389 | -0.20(-2.93%) |
Jun 03, 2020 | 6.850 | 7.230 | 6.670 | 6.820 | 5,545,589 | +0.12(+1.79%) |
Jun 02, 2020 | 6.560 | 6.710 | 6.260 | 6.700 | 3,754,135 | +0.33(+5.18%) |
Jun 01, 2020 | 6.260 | 6.650 | 6.050 | 6.370 | 2,574,714 | +0.16(+2.58%) |
May 29, 2020 | 6.010 | 6.410 | 5.920 | 6.210 | 3,607,200 | +0.07(+1.14%) |
May 28, 2020 | 6.240 | 6.790 | 6.070 | 6.140 | 3,934,149 | -0.04(-0.65%) |
May 27, 2020 | 6.100 | 6.200 | 5.730 | 6.180 | 2,411,552 | +0.27(+4.57%) |
May 26, 2020 | 6.030 | 6.190 | 5.870 | 5.910 | 2,867,039 | +0.23(+4.05%) |
May 22, 2020 | 5.650 | 5.830 | 5.360 | 5.680 | 2,002,700 | +0.09(+1.61%) |
May 21, 2020 | 5.750 | 5.800 | 5.400 | 5.590 | 2,119,354 | -0.13(-2.27%) |
May 20, 2020 | 5.800 | 6.260 | 5.660 | 5.720 | 3,883,422 | +0.39(+7.32%) |
May 19, 2020 | 4.860 | 5.667 | 4.650 | 5.330 | 4,504,107 | +0.49(+10.12%) |
May 18, 2020 | 4.730 | 5.070 | 4.730 | 4.840 | 4,337,773 | +0.45(+10.25%) |
May 15, 2020 | 4.230 | 4.540 | 4.100 | 4.390 | 1,618,600 | +0.09(+2.09%) |
May 14, 2020 | 4.060 | 4.390 | 3.800 | 4.300 | 2,132,901 | +0.06(+1.42%) |
May 13, 2020 | 4.510 | 4.558 | 4.065 | 4.240 | 2,356,526 | -0.25(-5.57%) |
May 12, 2020 | 4.830 | 5.010 | 4.490 | 4.490 | 2,086,731 | -0.32(-6.65%) |
May 11, 2020 | 4.720 | 4.920 | 4.470 | 4.810 | 2,107,737 | +0.02(+0.42%) |
May 08, 2020 | 4.430 | 5.010 | 4.340 | 4.790 | 3,039,400 | +0.49(+11.40%) |
May 07, 2020 | 4.190 | 4.500 | 4.070 | 4.300 | 2,893,111 | +0.25(+6.17%) |
May 06, 2020 | 4.500 | 4.519 | 3.960 | 4.050 | 3,508,129 | -0.57(-12.34%) |
May 05, 2020 | 4.820 | 4.870 | 4.400 | 4.620 | 2,239,029 | -0.06(-1.28%) |
May 04, 2020 | 4.650 | 4.760 | 4.040 | 4.680 | 1,459,270 | +0.11(+2.41%) |