Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.070 | 5.110 | 4.740 | 4.980 | 107,300 | -0.09(-1.78%) |
Jul 30, 2020 | 5.370 | 5.370 | 5.050 | 5.070 | 95,670 | -0.40(-7.31%) |
Jul 29, 2020 | 5.520 | 5.630 | 5.420 | 5.470 | 80,867 | +0.02(+0.37%) |
Jul 28, 2020 | 5.670 | 5.670 | 5.350 | 5.450 | 125,161 | -0.26(-4.55%) |
Jul 27, 2020 | 5.890 | 5.940 | 5.650 | 5.710 | 105,250 | -0.09(-1.55%) |
Jul 24, 2020 | 5.940 | 6.005 | 5.780 | 5.800 | 78,200 | -0.14(-2.36%) |
Jul 23, 2020 | 6.090 | 6.250 | 5.880 | 5.940 | 99,505 | -0.16(-2.62%) |
Jul 22, 2020 | 6.060 | 6.150 | 6.040 | 6.100 | 42,845 | +0.00(+0.00%) |
Jul 21, 2020 | 6.000 | 6.250 | 5.900 | 6.100 | 64,258 | +0.22(+3.74%) |
Jul 20, 2020 | 6.100 | 6.130 | 5.790 | 5.880 | 104,069 | -0.29(-4.70%) |
Jul 17, 2020 | 6.020 | 6.310 | 6.020 | 6.170 | 76,000 | +0.14(+2.32%) |
Jul 16, 2020 | 6.250 | 6.250 | 5.950 | 6.030 | 77,412 | -0.22(-3.52%) |
Jul 15, 2020 | 6.260 | 6.420 | 6.210 | 6.250 | 87,724 | +0.11(+1.79%) |
Jul 14, 2020 | 6.150 | 6.300 | 6.030 | 6.140 | 85,029 | +0.03(+0.49%) |
Jul 13, 2020 | 6.130 | 6.320 | 5.920 | 6.110 | 78,551 | +0.02(+0.33%) |
Jul 10, 2020 | 5.850 | 6.130 | 5.831 | 6.090 | 56,700 | +0.19(+3.22%) |
Jul 09, 2020 | 6.410 | 6.410 | 5.810 | 5.900 | 173,068 | -0.51(-7.96%) |
Jul 08, 2020 | 6.310 | 6.530 | 6.270 | 6.410 | 52,413 | +0.07(+1.10%) |
Jul 07, 2020 | 6.830 | 6.970 | 6.320 | 6.340 | 51,407 | -0.58(-8.38%) |
Jul 06, 2020 | 7.270 | 7.270 | 6.740 | 6.920 | 54,130 | -0.15(-2.12%) |
Jul 02, 2020 | 7.350 | 7.500 | 7.010 | 7.070 | 76,900 | -0.16(-2.21%) |
Jul 01, 2020 | 7.320 | 7.480 | 7.020 | 7.230 | 100,392 | -0.11(-1.50%) |
Jun 30, 2020 | 7.380 | 7.450 | 7.170 | 7.340 | 77,458 | -0.03(-0.41%) |
Jun 29, 2020 | 6.610 | 7.455 | 6.530 | 7.370 | 97,871 | +0.81(+12.35%) |
Jun 26, 2020 | 6.900 | 7.240 | 6.510 | 6.560 | 644,200 | -0.51(-7.21%) |
Jun 25, 2020 | 7.710 | 7.940 | 7.000 | 7.070 | 74,894 | -0.60(-7.82%) |
Jun 24, 2020 | 8.170 | 8.365 | 7.640 | 7.670 | 94,843 | -0.70(-8.36%) |
Jun 23, 2020 | 8.540 | 8.620 | 8.180 | 8.370 | 78,481 | -0.03(-0.36%) |
Jun 22, 2020 | 8.670 | 8.810 | 8.180 | 8.400 | 60,815 | -0.23(-2.67%) |
Jun 19, 2020 | 8.420 | 8.670 | 8.300 | 8.630 | 147,300 | +0.34(+4.10%) |
Jun 18, 2020 | 8.300 | 8.350 | 8.080 | 8.290 | 60,345 | +0.01(+0.12%) |
Jun 17, 2020 | 8.710 | 8.920 | 8.240 | 8.280 | 53,501 | -0.48(-5.48%) |
Jun 16, 2020 | 8.510 | 9.125 | 8.510 | 8.760 | 78,888 | +0.45(+5.42%) |
Jun 15, 2020 | 8.390 | 8.650 | 8.185 | 8.310 | 86,920 | -0.45(-5.14%) |
Jun 12, 2020 | 8.840 | 8.980 | 8.530 | 8.760 | 72,300 | +0.72(+8.96%) |
Jun 11, 2020 | 8.610 | 8.947 | 7.940 | 8.040 | 118,477 | -1.05(-11.55%) |
Jun 10, 2020 | 10.57 | 10.74 | 8.950 | 9.090 | 95,607 | -1.72(-15.91%) |
Jun 09, 2020 | 11.14 | 11.14 | 10.57 | 10.81 | 166,603 | -0.26(-2.35%) |
Jun 08, 2020 | 10.38 | 11.44 | 10.28 | 11.07 | 239,871 | +1.51(+15.79%) |
Jun 05, 2020 | 9.040 | 9.800 | 8.981 | 9.560 | 77,900 | +0.82(+9.38%) |
Jun 04, 2020 | 7.970 | 9.070 | 7.920 | 8.740 | 86,033 | +0.74(+9.25%) |
Jun 03, 2020 | 8.100 | 8.370 | 7.960 | 8.000 | 58,480 | +0.06(+0.76%) |
Jun 02, 2020 | 7.990 | 8.090 | 7.760 | 7.940 | 57,875 | +0.08(+1.02%) |
Jun 01, 2020 | 7.790 | 8.020 | 7.680 | 7.860 | 70,783 | +0.15(+1.95%) |
May 29, 2020 | 8.240 | 8.290 | 7.560 | 7.710 | 183,400 | -0.62(-7.44%) |
May 28, 2020 | 8.120 | 8.500 | 7.750 | 8.330 | 61,385 | +0.34(+4.26%) |
May 27, 2020 | 7.480 | 8.120 | 7.200 | 7.990 | 163,699 | +0.87(+12.22%) |
May 26, 2020 | 7.330 | 7.350 | 7.050 | 7.120 | 109,651 | +0.07(+0.99%) |
May 22, 2020 | 7.570 | 7.620 | 7.010 | 7.050 | 46,900 | -0.42(-5.62%) |
May 21, 2020 | 7.210 | 7.575 | 7.020 | 7.470 | 95,068 | +0.17(+2.33%) |
May 20, 2020 | 7.020 | 7.380 | 7.020 | 7.300 | 83,779 | +0.45(+6.57%) |
May 19, 2020 | 7.770 | 7.770 | 6.845 | 6.850 | 125,847 | -0.88(-11.38%) |
May 18, 2020 | 7.790 | 7.870 | 7.515 | 7.730 | 55,068 | +0.25(+3.34%) |
May 15, 2020 | 7.300 | 7.680 | 7.300 | 7.480 | 66,600 | +0.21(+2.89%) |
May 14, 2020 | 7.210 | 7.300 | 6.830 | 7.270 | 75,986 | -0.07(-0.95%) |
May 13, 2020 | 7.740 | 8.110 | 7.070 | 7.340 | 94,197 | -0.67(-8.36%) |
May 12, 2020 | 8.670 | 8.770 | 7.980 | 8.010 | 48,385 | -0.66(-7.61%) |
May 11, 2020 | 9.460 | 9.460 | 8.630 | 8.670 | 99,324 | -0.16(-1.81%) |
May 08, 2020 | 8.260 | 9.400 | 8.260 | 8.830 | 217,000 | +0.71(+8.74%) |
May 07, 2020 | 8.080 | 8.940 | 8.000 | 8.120 | 59,930 | +0.21(+2.65%) |
May 06, 2020 | 8.950 | 8.950 | 7.810 | 7.910 | 37,425 | -1.11(-12.31%) |
May 05, 2020 | 9.400 | 9.530 | 8.840 | 9.020 | 87,621 | -0.34(-3.63%) |
May 04, 2020 | 9.040 | 9.420 | 9.010 | 9.360 | 56,149 | +0.17(+1.85%) |