Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.260 | 4.300 | 4.040 | 4.190 | 1,816,400 | -0.07(-1.64%) |
Jul 30, 2020 | 4.340 | 4.340 | 4.130 | 4.260 | 1,480,872 | -0.16(-3.62%) |
Jul 29, 2020 | 4.330 | 4.450 | 4.220 | 4.420 | 1,637,213 | +0.12(+2.79%) |
Jul 28, 2020 | 4.350 | 4.555 | 4.270 | 4.300 | 2,275,596 | -0.15(-3.37%) |
Jul 27, 2020 | 4.620 | 4.750 | 4.420 | 4.450 | 3,410,565 | -0.21(-4.51%) |
Jul 24, 2020 | 4.700 | 4.875 | 4.520 | 4.660 | 4,428,900 | -0.19(-3.92%) |
Jul 23, 2020 | 4.410 | 5.340 | 4.400 | 4.850 | 17,547,684 | +1.03(+26.96%) |
Jul 22, 2020 | 3.760 | 3.870 | 3.710 | 3.820 | 2,494,539 | -0.10(-2.55%) |
Jul 21, 2020 | 3.590 | 4.050 | 3.590 | 3.920 | 3,861,466 | +0.40(+11.36%) |
Jul 20, 2020 | 3.490 | 3.690 | 3.450 | 3.520 | 2,655,720 | +0.11(+3.23%) |
Jul 17, 2020 | 3.570 | 3.650 | 3.410 | 3.410 | 1,274,200 | -0.16(-4.48%) |
Jul 16, 2020 | 3.500 | 3.640 | 3.420 | 3.570 | 1,421,247 | +0.01(+0.28%) |
Jul 15, 2020 | 3.530 | 3.680 | 3.420 | 3.560 | 3,465,894 | +0.15(+4.40%) |
Jul 14, 2020 | 3.200 | 3.450 | 3.080 | 3.410 | 2,235,583 | +0.15(+4.60%) |
Jul 13, 2020 | 3.430 | 3.490 | 3.250 | 3.260 | 1,973,306 | -0.17(-4.96%) |
Jul 10, 2020 | 3.230 | 3.440 | 3.180 | 3.430 | 2,457,700 | +0.25(+7.86%) |
Jul 09, 2020 | 3.300 | 3.330 | 3.130 | 3.180 | 2,255,381 | -0.17(-5.07%) |
Jul 08, 2020 | 3.440 | 3.550 | 3.190 | 3.350 | 4,399,399 | -0.08(-2.33%) |
Jul 07, 2020 | 3.540 | 3.600 | 3.360 | 3.430 | 2,678,249 | -0.21(-5.77%) |
Jul 06, 2020 | 3.540 | 3.670 | 3.510 | 3.640 | 1,875,755 | +0.16(+4.60%) |
Jul 02, 2020 | 3.650 | 3.690 | 3.450 | 3.480 | 3,100,800 | -0.10(-2.79%) |
Jul 01, 2020 | 3.510 | 3.670 | 3.465 | 3.580 | 2,849,847 | +0.11(+3.17%) |
Jun 30, 2020 | 3.440 | 3.540 | 3.300 | 3.470 | 3,579,717 | -0.06(-1.70%) |
Jun 29, 2020 | 3.270 | 3.530 | 3.250 | 3.530 | 2,220,843 | +0.23(+6.97%) |
Jun 26, 2020 | 3.460 | 3.460 | 3.192 | 3.300 | 3,351,800 | -0.27(-7.56%) |
Jun 25, 2020 | 3.100 | 3.570 | 3.090 | 3.570 | 3,585,046 | +0.34(+10.53%) |
Jun 24, 2020 | 3.650 | 3.650 | 3.220 | 3.230 | 3,990,161 | -0.56(-14.78%) |
Jun 23, 2020 | 3.860 | 3.900 | 3.690 | 3.790 | 2,066,829 | +0.03(+0.80%) |
Jun 22, 2020 | 3.650 | 3.790 | 3.520 | 3.760 | 2,354,521 | +0.05(+1.35%) |
Jun 19, 2020 | 3.980 | 4.005 | 3.680 | 3.710 | 4,666,400 | -0.15(-3.89%) |
Jun 18, 2020 | 3.780 | 4.000 | 3.710 | 3.860 | 2,183,690 | -0.02(-0.52%) |
Jun 17, 2020 | 4.130 | 4.140 | 3.860 | 3.880 | 2,663,330 | -0.26(-6.28%) |
Jun 16, 2020 | 4.710 | 4.730 | 4.080 | 4.140 | 3,997,053 | -0.13(-3.04%) |
Jun 15, 2020 | 3.760 | 4.330 | 3.700 | 4.270 | 3,600,096 | +0.14(+3.39%) |
Jun 12, 2020 | 4.300 | 4.320 | 3.890 | 4.130 | 4,868,700 | +0.52(+14.40%) |
Jun 11, 2020 | 3.510 | 4.168 | 3.310 | 3.610 | 6,520,554 | -1.14(-24.00%) |
Jun 10, 2020 | 4.660 | 5.090 | 4.340 | 4.750 | 5,890,217 | -0.17(-3.46%) |
Jun 09, 2020 | 4.900 | 5.170 | 4.700 | 4.920 | 4,059,969 | -0.48(-8.89%) |
Jun 08, 2020 | 5.450 | 5.800 | 5.310 | 5.400 | 6,885,851 | +0.29(+5.68%) |
Jun 05, 2020 | 4.650 | 5.180 | 4.560 | 5.110 | 7,828,700 | +0.84(+19.67%) |
Jun 04, 2020 | 3.780 | 4.280 | 3.670 | 4.270 | 5,565,039 | +0.44(+11.49%) |
Jun 03, 2020 | 3.930 | 4.020 | 3.720 | 3.830 | 5,911,065 | +0.05(+1.32%) |
Jun 02, 2020 | 3.600 | 3.960 | 3.510 | 3.780 | 5,176,180 | +0.26(+7.39%) |
Jun 01, 2020 | 3.410 | 3.570 | 3.270 | 3.520 | 3,579,159 | +0.16(+4.76%) |
May 29, 2020 | 3.410 | 3.480 | 3.120 | 3.360 | 5,317,500 | -0.05(-1.47%) |
May 28, 2020 | 3.590 | 3.700 | 3.360 | 3.410 | 7,373,627 | +0.09(+2.71%) |
May 27, 2020 | 3.150 | 3.350 | 3.040 | 3.320 | 7,236,705 | +0.31(+10.30%) |
May 26, 2020 | 2.750 | 3.050 | 2.670 | 3.010 | 6,660,442 | +0.43(+16.67%) |
May 22, 2020 | 2.640 | 2.670 | 2.480 | 2.580 | 2,887,100 | -0.06(-2.27%) |
May 21, 2020 | 2.620 | 2.750 | 2.580 | 2.640 | 3,579,982 | +0.02(+0.76%) |
May 20, 2020 | 2.700 | 2.840 | 2.530 | 2.620 | 4,731,099 | +0.12(+4.80%) |
May 19, 2020 | 2.360 | 2.795 | 2.220 | 2.500 | 7,829,083 | +0.15(+6.38%) |
May 18, 2020 | 2.260 | 2.370 | 2.180 | 2.350 | 5,029,578 | +0.28(+13.53%) |
May 15, 2020 | 2.090 | 2.160 | 2.010 | 2.070 | 2,286,100 | -0.07(-3.27%) |
May 14, 2020 | 2.010 | 2.180 | 1.780 | 2.140 | 4,315,464 | +0.08(+3.88%) |
May 13, 2020 | 2.310 | 2.310 | 1.950 | 2.060 | 6,653,262 | -0.28(-11.97%) |
May 12, 2020 | 2.300 | 2.390 | 2.210 | 2.340 | 4,269,074 | +0.06(+2.63%) |
May 11, 2020 | 2.320 | 2.320 | 2.180 | 2.280 | 2,571,781 | -0.07(-2.98%) |
May 08, 2020 | 2.260 | 2.360 | 2.140 | 2.350 | 4,564,900 | +0.17(+7.80%) |
May 07, 2020 | 2.250 | 2.350 | 2.120 | 2.180 | 3,975,391 | +0.03(+1.40%) |
May 06, 2020 | 2.340 | 2.350 | 2.090 | 2.150 | 5,064,974 | -0.10(-4.44%) |
May 05, 2020 | 2.470 | 2.580 | 2.210 | 2.250 | 4,897,685 | -0.03(-1.32%) |
May 04, 2020 | 2.090 | 2.390 | 1.960 | 2.280 | 4,813,537 | +0.10(+4.59%) |