Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.310 | 8.370 | 7.770 | 8.120 | 2,358,600 | -0.20(-2.40%) |
Jul 30, 2020 | 8.000 | 8.440 | 7.130 | 8.320 | 5,219,156 | +1.43(+20.75%) |
Jul 29, 2020 | 6.600 | 7.010 | 6.320 | 6.890 | 1,985,737 | +0.30(+4.55%) |
Jul 28, 2020 | 6.330 | 6.830 | 6.320 | 6.590 | 1,038,307 | +0.21(+3.29%) |
Jul 27, 2020 | 6.200 | 6.540 | 6.170 | 6.380 | 967,471 | +0.17(+2.74%) |
Jul 24, 2020 | 6.180 | 6.400 | 6.090 | 6.210 | 731,700 | -0.11(-1.74%) |
Jul 23, 2020 | 6.140 | 6.550 | 6.080 | 6.320 | 1,255,662 | +0.11(+1.77%) |
Jul 22, 2020 | 5.860 | 6.250 | 5.836 | 6.210 | 666,488 | +0.30(+5.08%) |
Jul 21, 2020 | 6.040 | 6.210 | 5.860 | 5.910 | 780,810 | +0.00(+0.00%) |
Jul 20, 2020 | 5.860 | 5.940 | 5.720 | 5.910 | 607,598 | +0.00(+0.00%) |
Jul 17, 2020 | 6.100 | 6.150 | 5.784 | 5.910 | 771,800 | -0.20(-3.27%) |
Jul 16, 2020 | 6.000 | 6.295 | 5.940 | 6.110 | 1,246,682 | -0.04(-0.65%) |
Jul 15, 2020 | 5.660 | 6.190 | 5.660 | 6.150 | 1,439,990 | +0.60(+10.81%) |
Jul 14, 2020 | 5.740 | 5.755 | 5.450 | 5.550 | 1,097,029 | -0.19(-3.31%) |
Jul 13, 2020 | 5.900 | 6.180 | 5.730 | 5.740 | 1,336,664 | -0.10(-1.71%) |
Jul 10, 2020 | 5.350 | 5.860 | 5.249 | 5.840 | 1,087,400 | +0.49(+9.16%) |
Jul 09, 2020 | 5.670 | 5.720 | 5.320 | 5.350 | 1,371,850 | -0.30(-5.31%) |
Jul 08, 2020 | 5.620 | 5.700 | 5.420 | 5.650 | 933,922 | +0.03(+0.53%) |
Jul 07, 2020 | 5.760 | 5.910 | 5.600 | 5.620 | 625,056 | -0.20(-3.44%) |
Jul 06, 2020 | 5.820 | 5.990 | 5.660 | 5.820 | 926,665 | +0.18(+3.19%) |
Jul 02, 2020 | 5.860 | 5.970 | 5.630 | 5.640 | 800,500 | -0.04(-0.70%) |
Jul 01, 2020 | 5.820 | 6.110 | 5.680 | 5.680 | 1,366,121 | -0.08(-1.39%) |
Jun 30, 2020 | 5.830 | 6.010 | 5.710 | 5.760 | 1,437,956 | -0.15(-2.54%) |
Jun 29, 2020 | 5.670 | 6.060 | 5.510 | 5.910 | 887,419 | +0.33(+5.91%) |
Jun 26, 2020 | 6.040 | 6.130 | 5.500 | 5.580 | 1,578,700 | -0.56(-9.12%) |
Jun 25, 2020 | 6.080 | 6.300 | 6.000 | 6.140 | 679,981 | -0.02(-0.32%) |
Jun 24, 2020 | 6.460 | 6.560 | 5.950 | 6.160 | 1,147,625 | -0.47(-7.09%) |
Jun 23, 2020 | 6.600 | 6.773 | 6.340 | 6.630 | 864,826 | +0.10(+1.53%) |
Jun 22, 2020 | 6.610 | 6.690 | 6.425 | 6.530 | 961,338 | +0.01(+0.15%) |
Jun 19, 2020 | 6.940 | 7.030 | 6.395 | 6.520 | 1,538,900 | -0.32(-4.68%) |
Jun 18, 2020 | 6.170 | 6.950 | 6.140 | 6.840 | 1,836,608 | +0.61(+9.79%) |
Jun 17, 2020 | 6.490 | 6.529 | 6.070 | 6.230 | 1,340,521 | -0.37(-5.61%) |
Jun 16, 2020 | 6.780 | 7.180 | 6.500 | 6.600 | 1,599,071 | +0.32(+5.10%) |
Jun 15, 2020 | 6.010 | 6.449 | 5.870 | 6.280 | 1,634,831 | +0.00(+0.00%) |
Jun 12, 2020 | 6.490 | 6.780 | 6.130 | 6.280 | 1,430,900 | +0.24(+3.97%) |
Jun 11, 2020 | 6.470 | 6.634 | 6.010 | 6.040 | 2,013,072 | -0.96(-13.71%) |
Jun 10, 2020 | 7.750 | 7.750 | 6.990 | 7.000 | 1,646,439 | -0.91(-11.50%) |
Jun 09, 2020 | 8.000 | 8.100 | 7.740 | 7.910 | 1,343,755 | -0.31(-3.77%) |
Jun 08, 2020 | 8.000 | 8.230 | 7.910 | 8.220 | 1,460,113 | +0.55(+7.17%) |
Jun 05, 2020 | 7.560 | 8.170 | 7.540 | 7.670 | 2,905,300 | +0.53(+7.42%) |
Jun 04, 2020 | 7.120 | 7.240 | 7.010 | 7.140 | 1,538,503 | -0.06(-0.83%) |
Jun 03, 2020 | 6.780 | 7.280 | 6.690 | 7.200 | 1,614,506 | +0.54(+8.11%) |
Jun 02, 2020 | 6.310 | 6.700 | 6.280 | 6.660 | 1,177,318 | +0.40(+6.39%) |
Jun 01, 2020 | 6.200 | 6.370 | 6.040 | 6.260 | 1,224,524 | +0.09(+1.46%) |
May 29, 2020 | 6.060 | 6.220 | 5.920 | 6.170 | 999,100 | +0.13(+2.15%) |
May 28, 2020 | 6.720 | 6.860 | 6.020 | 6.040 | 1,241,810 | -0.66(-9.85%) |
May 27, 2020 | 6.750 | 6.880 | 6.240 | 6.700 | 1,661,051 | +0.21(+3.24%) |
May 26, 2020 | 6.250 | 6.638 | 6.140 | 6.490 | 1,664,363 | +0.44(+7.27%) |
May 22, 2020 | 6.160 | 6.180 | 5.830 | 6.050 | 1,190,500 | -0.05(-0.82%) |
May 21, 2020 | 5.660 | 6.145 | 5.620 | 6.100 | 1,974,959 | +0.35(+6.09%) |
May 20, 2020 | 5.360 | 5.750 | 5.330 | 5.750 | 1,749,263 | +0.54(+10.36%) |
May 19, 2020 | 5.450 | 5.610 | 5.090 | 5.210 | 1,345,064 | -0.33(-5.96%) |
May 18, 2020 | 5.520 | 5.780 | 5.330 | 5.540 | 1,848,161 | +0.25(+4.73%) |
May 15, 2020 | 4.860 | 5.450 | 4.770 | 5.290 | 1,965,500 | +0.36(+7.30%) |
May 14, 2020 | 5.020 | 5.048 | 4.550 | 4.930 | 1,658,083 | -0.01(-0.20%) |
May 13, 2020 | 5.240 | 5.300 | 4.750 | 4.940 | 1,649,111 | -0.34(-6.44%) |
May 12, 2020 | 5.810 | 5.855 | 5.240 | 5.280 | 2,046,710 | -0.52(-8.97%) |
May 11, 2020 | 6.000 | 6.080 | 5.700 | 5.800 | 2,103,397 | -0.24(-3.97%) |
May 08, 2020 | 5.750 | 6.870 | 5.750 | 6.040 | 6,045,600 | +0.47(+8.44%) |
May 07, 2020 | 6.410 | 6.743 | 5.550 | 5.570 | 8,176,268 | -1.34(-19.39%) |
May 06, 2020 | 5.300 | 7.400 | 5.025 | 6.910 | 21,819,460 | +2.39(+52.88%) |
May 05, 2020 | 4.780 | 4.830 | 4.450 | 4.520 | 1,732,490 | -0.43(-8.69%) |
May 04, 2020 | 4.800 | 4.960 | 4.620 | 4.950 | 733,721 | +0.06(+1.23%) |