Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.300 | 6.300 | 5.660 | 5.670 | 919,700 | -0.64(-10.14%) |
Jul 30, 2020 | 6.300 | 6.330 | 5.990 | 6.310 | 822,491 | +0.01(+0.16%) |
Jul 29, 2020 | 6.280 | 6.350 | 6.060 | 6.300 | 1,060,825 | +0.01(+0.16%) |
Jul 28, 2020 | 6.440 | 6.580 | 5.730 | 6.290 | 772,687 | -0.16(-2.48%) |
Jul 27, 2020 | 6.420 | 6.690 | 6.240 | 6.450 | 1,537,009 | +0.19(+3.04%) |
Jul 24, 2020 | 6.160 | 6.300 | 6.070 | 6.260 | 624,600 | +0.01(+0.16%) |
Jul 23, 2020 | 6.210 | 6.440 | 6.131 | 6.250 | 639,438 | -0.03(-0.48%) |
Jul 22, 2020 | 6.220 | 6.360 | 6.170 | 6.280 | 877,522 | +0.03(+0.48%) |
Jul 21, 2020 | 6.330 | 6.350 | 6.150 | 6.250 | 1,979,200 | +0.00(+0.00%) |
Jul 20, 2020 | 6.070 | 6.330 | 5.921 | 6.250 | 1,469,313 | +0.22(+3.73%) |
Jul 17, 2020 | 5.730 | 6.100 | 5.650 | 6.025 | 1,086,600 | +0.29(+5.15%) |
Jul 16, 2020 | 5.400 | 5.800 | 5.140 | 5.730 | 1,034,553 | +0.40(+7.50%) |
Jul 15, 2020 | 5.090 | 5.500 | 4.950 | 5.330 | 1,693,963 | +0.34(+6.81%) |
Jul 14, 2020 | 3.940 | 6.160 | 3.940 | 4.990 | 9,482,616 | +1.05(+26.65%) |
Jul 13, 2020 | 4.260 | 4.260 | 3.940 | 3.940 | 385,503 | -0.26(-6.19%) |
Jul 10, 2020 | 4.130 | 4.260 | 4.080 | 4.200 | 690,900 | +0.05(+1.20%) |
Jul 09, 2020 | 4.000 | 4.155 | 3.890 | 4.150 | 593,762 | +0.14(+3.49%) |
Jul 08, 2020 | 3.970 | 4.050 | 3.790 | 4.010 | 416,123 | +0.01(+0.38%) |
Jul 07, 2020 | 3.980 | 4.105 | 3.870 | 3.995 | 511,171 | -0.02(-0.62%) |
Jul 06, 2020 | 4.140 | 4.140 | 3.980 | 4.020 | 285,649 | -0.03(-0.74%) |
Jul 02, 2020 | 4.160 | 4.310 | 4.010 | 4.050 | 510,400 | -0.06(-1.46%) |
Jul 01, 2020 | 4.040 | 4.180 | 3.930 | 4.110 | 850,915 | +0.08(+1.99%) |
Jun 30, 2020 | 4.000 | 4.050 | 3.900 | 4.030 | 526,498 | +0.03(+0.75%) |
Jun 29, 2020 | 3.970 | 4.050 | 3.860 | 4.000 | 587,455 | +0.10(+2.56%) |
Jun 26, 2020 | 3.780 | 4.000 | 3.590 | 3.900 | 1,409,100 | +0.08(+2.23%) |
Jun 25, 2020 | 3.780 | 3.990 | 3.650 | 3.815 | 552,012 | +0.02(+0.66%) |
Jun 24, 2020 | 3.940 | 3.965 | 3.730 | 3.790 | 474,274 | -0.21(-5.25%) |
Jun 23, 2020 | 4.010 | 4.115 | 4.000 | 4.000 | 489,424 | +0.05(+1.27%) |
Jun 22, 2020 | 3.880 | 3.970 | 3.800 | 3.950 | 435,587 | +0.04(+0.89%) |
Jun 19, 2020 | 4.020 | 4.100 | 3.820 | 3.915 | 896,000 | +0.02(+0.51%) |
Jun 18, 2020 | 3.610 | 3.910 | 3.606 | 3.895 | 573,941 | +0.25(+6.71%) |
Jun 17, 2020 | 3.740 | 4.000 | 3.640 | 3.650 | 1,125,503 | -0.07(-1.88%) |
Jun 16, 2020 | 3.700 | 3.810 | 3.580 | 3.720 | 404,591 | +0.17(+4.79%) |
Jun 15, 2020 | 3.370 | 3.550 | 3.280 | 3.550 | 404,037 | +0.09(+2.60%) |
Jun 12, 2020 | 3.450 | 3.540 | 3.355 | 3.460 | 487,600 | +0.16(+4.85%) |
Jun 11, 2020 | 3.400 | 3.460 | 3.250 | 3.300 | 886,864 | -0.28(-7.82%) |
Jun 10, 2020 | 3.630 | 3.720 | 3.450 | 3.580 | 591,413 | -0.09(-2.45%) |
Jun 09, 2020 | 3.690 | 3.740 | 3.575 | 3.670 | 442,046 | -0.06(-1.61%) |
Jun 08, 2020 | 3.900 | 3.900 | 3.690 | 3.730 | 603,093 | -0.14(-3.62%) |
Jun 05, 2020 | 3.700 | 4.040 | 3.700 | 3.870 | 806,400 | +0.22(+6.03%) |
Jun 04, 2020 | 3.600 | 3.780 | 3.555 | 3.650 | 562,271 | +0.06(+1.67%) |
Jun 03, 2020 | 3.720 | 3.820 | 3.580 | 3.590 | 300,152 | -0.10(-2.71%) |
Jun 02, 2020 | 3.780 | 3.890 | 3.630 | 3.690 | 788,616 | -0.01(-0.27%) |
Jun 01, 2020 | 3.610 | 3.850 | 3.540 | 3.700 | 531,385 | +0.12(+3.35%) |
May 29, 2020 | 3.410 | 3.640 | 3.340 | 3.580 | 1,186,300 | +0.17(+4.99%) |
May 28, 2020 | 3.600 | 3.600 | 3.290 | 3.410 | 884,434 | -0.19(-5.28%) |
May 27, 2020 | 3.090 | 3.950 | 3.040 | 3.600 | 3,739,800 | +0.59(+19.60%) |
May 26, 2020 | 3.200 | 3.210 | 2.970 | 3.010 | 2,433,269 | -0.07(-2.27%) |
May 22, 2020 | 3.070 | 3.310 | 3.040 | 3.080 | 730,800 | +0.02(+0.65%) |
May 21, 2020 | 2.880 | 3.130 | 2.841 | 3.060 | 1,216,039 | +0.21(+7.37%) |
May 20, 2020 | 2.800 | 2.915 | 2.745 | 2.850 | 940,608 | +0.10(+3.64%) |
May 19, 2020 | 2.660 | 2.875 | 2.605 | 2.750 | 718,082 | +0.06(+2.23%) |
May 18, 2020 | 2.560 | 2.750 | 2.560 | 2.690 | 1,022,597 | +0.23(+9.35%) |
May 15, 2020 | 2.440 | 2.540 | 2.400 | 2.460 | 468,600 | +0.03(+1.23%) |
May 14, 2020 | 2.400 | 2.480 | 2.270 | 2.430 | 644,274 | +0.00(+0.00%) |
May 13, 2020 | 2.400 | 2.470 | 2.330 | 2.430 | 591,947 | -0.01(-0.41%) |
May 12, 2020 | 2.460 | 2.580 | 2.370 | 2.440 | 536,005 | -0.02(-0.61%) |
May 11, 2020 | 2.490 | 2.550 | 2.370 | 2.455 | 512,005 | -0.04(-1.41%) |
May 08, 2020 | 2.390 | 2.545 | 2.360 | 2.490 | 425,900 | +0.16(+6.87%) |
May 07, 2020 | 2.320 | 2.410 | 2.300 | 2.330 | 279,382 | +0.06(+2.64%) |
May 06, 2020 | 2.220 | 2.390 | 2.190 | 2.270 | 419,565 | +0.02(+0.89%) |
May 05, 2020 | 2.390 | 2.440 | 2.230 | 2.250 | 668,980 | -0.10(-4.26%) |
May 04, 2020 | 2.300 | 2.390 | 2.180 | 2.350 | 550,629 | +0.03(+1.29%) |