Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.620 | 3.620 | 3.420 | 3.490 | 359,800 | -0.03(-0.79%) |
Jul 30, 2020 | 3.520 | 3.600 | 3.495 | 3.518 | 312,067 | -0.07(-2.04%) |
Jul 29, 2020 | 3.850 | 4.070 | 3.550 | 3.591 | 528,837 | -0.24(-6.33%) |
Jul 28, 2020 | 3.780 | 3.860 | 3.660 | 3.834 | 405,053 | +0.09(+2.51%) |
Jul 27, 2020 | 3.895 | 3.900 | 3.708 | 3.740 | 408,580 | +0.05(+1.29%) |
Jul 24, 2020 | 3.650 | 3.710 | 3.600 | 3.692 | 266,800 | +0.09(+2.42%) |
Jul 23, 2020 | 3.780 | 3.780 | 3.570 | 3.605 | 328,449 | +0.03(+0.84%) |
Jul 22, 2020 | 3.800 | 3.802 | 3.510 | 3.575 | 292,162 | +0.03(+0.71%) |
Jul 21, 2020 | 3.650 | 3.700 | 3.480 | 3.550 | 483,676 | -0.10(-2.83%) |
Jul 20, 2020 | 3.761 | 3.800 | 3.550 | 3.653 | 278,918 | -0.10(-2.58%) |
Jul 17, 2020 | 3.555 | 3.880 | 3.530 | 3.750 | 373,400 | +0.03(+0.78%) |
Jul 16, 2020 | 3.625 | 3.840 | 3.528 | 3.721 | 327,947 | +0.12(+3.36%) |
Jul 15, 2020 | 3.330 | 3.650 | 3.330 | 3.600 | 364,384 | +0.08(+2.29%) |
Jul 14, 2020 | 3.370 | 3.666 | 3.370 | 3.519 | 648,813 | -0.03(-0.86%) |
Jul 13, 2020 | 4.090 | 4.090 | 3.550 | 3.550 | 829,369 | -0.27(-6.95%) |
Jul 10, 2020 | 3.840 | 3.840 | 3.562 | 3.815 | 409,800 | +0.23(+6.56%) |
Jul 09, 2020 | 3.415 | 3.780 | 3.400 | 3.580 | 403,979 | +0.00(+0.14%) |
Jul 08, 2020 | 3.685 | 3.730 | 3.480 | 3.575 | 402,553 | -0.02(-0.69%) |
Jul 07, 2020 | 3.515 | 3.640 | 3.480 | 3.600 | 627,003 | -0.03(-0.83%) |
Jul 06, 2020 | 3.800 | 3.900 | 3.570 | 3.630 | 795,078 | -0.17(-4.47%) |
Jul 02, 2020 | 3.990 | 3.990 | 3.730 | 3.800 | 553,700 | -0.09(-2.31%) |
Jul 01, 2020 | 3.810 | 3.990 | 3.810 | 3.890 | 233,127 | +0.07(+1.83%) |
Jun 30, 2020 | 3.987 | 4.020 | 3.800 | 3.820 | 415,298 | -0.16(-4.02%) |
Jun 29, 2020 | 3.824 | 4.050 | 3.690 | 3.980 | 586,592 | +0.21(+5.57%) |
Jun 26, 2020 | 3.910 | 4.150 | 3.730 | 3.770 | 819,800 | -0.12(-3.14%) |
Jun 25, 2020 | 3.900 | 4.340 | 3.815 | 3.892 | 964,602 | -0.20(-4.84%) |
Jun 24, 2020 | 4.520 | 4.520 | 4.022 | 4.090 | 824,514 | -0.35(-7.88%) |
Jun 23, 2020 | 4.410 | 4.600 | 4.410 | 4.440 | 491,174 | +0.01(+0.23%) |
Jun 22, 2020 | 4.840 | 4.840 | 4.410 | 4.430 | 415,026 | -0.17(-3.79%) |
Jun 19, 2020 | 4.400 | 4.630 | 4.400 | 4.604 | 431,500 | +0.11(+2.55%) |
Jun 18, 2020 | 4.577 | 4.650 | 4.410 | 4.490 | 718,391 | -0.03(-0.66%) |
Jun 17, 2020 | 4.668 | 4.850 | 4.510 | 4.520 | 777,160 | -0.14(-2.93%) |
Jun 16, 2020 | 5.000 | 5.000 | 4.560 | 4.656 | 1,840,777 | -0.75(-13.93%) |
Jun 15, 2020 | 6.000 | 6.000 | 5.320 | 5.410 | 578,149 | -0.51(-8.64%) |
Jun 12, 2020 | 6.145 | 6.210 | 5.690 | 5.922 | 480,000 | +0.26(+4.58%) |
Jun 11, 2020 | 6.020 | 6.100 | 5.460 | 5.662 | 875,104 | -0.61(-9.69%) |
Jun 10, 2020 | 6.520 | 6.670 | 6.028 | 6.270 | 372,217 | -0.21(-3.21%) |
Jun 09, 2020 | 6.380 | 7.030 | 6.250 | 6.478 | 425,565 | -0.41(-5.98%) |
Jun 08, 2020 | 6.500 | 6.943 | 6.150 | 6.890 | 559,004 | +0.52(+8.16%) |
Jun 05, 2020 | 6.230 | 6.640 | 5.932 | 6.370 | 652,700 | -0.08(-1.16%) |
Jun 04, 2020 | 6.400 | 6.460 | 5.785 | 6.445 | 540,046 | +0.50(+8.50%) |
Jun 03, 2020 | 5.590 | 6.025 | 5.430 | 5.940 | 380,519 | +0.34(+6.07%) |
Jun 02, 2020 | 6.080 | 6.080 | 5.386 | 5.600 | 318,220 | +0.01(+0.18%) |
Jun 01, 2020 | 5.620 | 5.635 | 5.070 | 5.590 | 546,314 | +0.21(+3.92%) |
May 29, 2020 | 6.200 | 6.200 | 5.327 | 5.379 | 791,900 | -0.54(-9.14%) |
May 28, 2020 | 6.255 | 6.530 | 5.810 | 5.921 | 597,726 | -0.33(-5.22%) |
May 27, 2020 | 6.870 | 7.360 | 5.700 | 6.246 | 1,161,645 | -0.60(-8.81%) |
May 26, 2020 | 6.710 | 7.380 | 6.690 | 6.850 | 1,289,424 | +0.33(+5.06%) |
May 22, 2020 | 5.600 | 6.880 | 5.298 | 6.520 | 1,591,500 | +1.27(+24.19%) |
May 21, 2020 | 5.000 | 5.350 | 4.840 | 5.250 | 746,595 | +0.45(+9.30%) |
May 20, 2020 | 4.830 | 5.000 | 4.500 | 4.803 | 505,734 | +0.23(+4.96%) |
May 19, 2020 | 4.450 | 4.740 | 4.345 | 4.576 | 399,118 | +0.11(+2.37%) |
May 18, 2020 | 4.500 | 4.600 | 4.350 | 4.470 | 476,203 | +0.17(+3.86%) |
May 15, 2020 | 4.310 | 4.400 | 3.950 | 4.304 | 331,400 | +0.22(+5.49%) |
May 14, 2020 | 3.800 | 4.250 | 3.750 | 4.080 | 248,171 | +0.00(+0.00%) |
May 13, 2020 | 4.500 | 4.790 | 4.045 | 4.080 | 380,172 | -0.32(-7.27%) |
May 12, 2020 | 4.100 | 4.500 | 3.970 | 4.400 | 320,371 | +0.17(+4.02%) |
May 11, 2020 | 4.210 | 4.280 | 4.027 | 4.230 | 269,637 | +0.02(+0.48%) |
May 08, 2020 | 4.250 | 4.420 | 4.170 | 4.210 | 231,500 | -0.02(-0.47%) |
May 07, 2020 | 4.090 | 4.590 | 4.080 | 4.230 | 220,032 | -0.05(-1.17%) |
May 06, 2020 | 4.440 | 4.440 | 4.151 | 4.280 | 195,193 | +0.12(+2.88%) |
May 05, 2020 | 4.120 | 4.340 | 4.070 | 4.160 | 213,698 | +0.04(+0.97%) |
May 04, 2020 | 3.810 | 4.229 | 3.810 | 4.120 | 330,141 | -0.14(-3.29%) |