Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.150 | 5.210 | 4.995 | 5.060 | 1,041,900 | -0.06(-1.17%) |
Jul 30, 2020 | 4.910 | 5.210 | 4.870 | 5.120 | 1,041,429 | +0.19(+3.85%) |
Jul 29, 2020 | 5.060 | 5.090 | 4.790 | 4.930 | 1,300,587 | -0.11(-2.18%) |
Jul 28, 2020 | 5.050 | 5.120 | 5.010 | 5.040 | 847,323 | -0.10(-1.95%) |
Jul 27, 2020 | 5.080 | 5.250 | 5.040 | 5.140 | 586,786 | +0.09(+1.78%) |
Jul 24, 2020 | 5.050 | 5.205 | 4.980 | 5.050 | 1,449,200 | -0.04(-0.79%) |
Jul 23, 2020 | 5.310 | 5.350 | 5.070 | 5.090 | 910,433 | -0.26(-4.86%) |
Jul 22, 2020 | 5.300 | 5.360 | 5.080 | 5.350 | 1,575,659 | +0.03(+0.56%) |
Jul 21, 2020 | 5.470 | 5.610 | 5.270 | 5.320 | 1,056,179 | -0.06(-1.12%) |
Jul 20, 2020 | 5.280 | 5.440 | 5.250 | 5.380 | 2,051,429 | +0.13(+2.48%) |
Jul 17, 2020 | 5.440 | 5.570 | 5.230 | 5.250 | 2,351,600 | -0.14(-2.60%) |
Jul 16, 2020 | 5.670 | 5.980 | 5.300 | 5.390 | 6,083,706 | -0.87(-13.90%) |
Jul 15, 2020 | 5.740 | 6.350 | 5.630 | 6.260 | 723,674 | +0.58(+10.21%) |
Jul 14, 2020 | 5.940 | 6.080 | 5.620 | 5.680 | 823,697 | -0.31(-5.18%) |
Jul 13, 2020 | 6.020 | 6.220 | 5.870 | 5.990 | 698,331 | -0.03(-0.50%) |
Jul 10, 2020 | 6.290 | 6.300 | 5.970 | 6.020 | 1,092,300 | -0.29(-4.60%) |
Jul 09, 2020 | 6.300 | 6.470 | 6.160 | 6.310 | 426,271 | +0.02(+0.32%) |
Jul 08, 2020 | 6.370 | 6.560 | 6.190 | 6.290 | 389,894 | -0.06(-0.94%) |
Jul 07, 2020 | 6.290 | 6.570 | 6.210 | 6.350 | 402,296 | +0.18(+2.92%) |
Jul 06, 2020 | 6.500 | 6.510 | 6.030 | 6.170 | 586,420 | -0.33(-5.08%) |
Jul 02, 2020 | 6.310 | 6.610 | 6.260 | 6.500 | 350,700 | +0.26(+4.17%) |
Jul 01, 2020 | 6.320 | 6.450 | 6.150 | 6.240 | 389,078 | -0.07(-1.11%) |
Jun 30, 2020 | 6.100 | 6.350 | 5.990 | 6.310 | 653,854 | +0.29(+4.82%) |
Jun 29, 2020 | 6.630 | 6.630 | 6.010 | 6.020 | 765,058 | -0.28(-4.44%) |
Jun 26, 2020 | 6.640 | 6.650 | 6.255 | 6.300 | 664,900 | -0.33(-4.98%) |
Jun 25, 2020 | 6.600 | 6.830 | 6.470 | 6.630 | 402,323 | +0.03(+0.45%) |
Jun 24, 2020 | 6.920 | 7.080 | 6.560 | 6.600 | 661,098 | -0.30(-4.35%) |
Jun 23, 2020 | 6.930 | 7.300 | 6.860 | 6.900 | 1,458,660 | -0.02(-0.29%) |
Jun 22, 2020 | 6.660 | 6.990 | 6.600 | 6.920 | 624,816 | +0.18(+2.67%) |
Jun 19, 2020 | 6.800 | 6.920 | 6.660 | 6.740 | 520,900 | -0.05(-0.74%) |
Jun 18, 2020 | 6.800 | 6.980 | 6.760 | 6.790 | 258,900 | -0.04(-0.59%) |
Jun 17, 2020 | 7.060 | 7.140 | 6.800 | 6.830 | 289,322 | -0.14(-2.01%) |
Jun 16, 2020 | 6.940 | 7.110 | 6.770 | 6.970 | 513,612 | +0.12(+1.75%) |
Jun 15, 2020 | 6.710 | 6.990 | 6.470 | 6.850 | 623,698 | +0.12(+1.78%) |
Jun 12, 2020 | 6.960 | 7.154 | 6.610 | 6.730 | 840,500 | +0.07(+1.05%) |
Jun 11, 2020 | 6.770 | 6.920 | 6.540 | 6.660 | 1,200,061 | -0.28(-4.03%) |
Jun 10, 2020 | 7.170 | 7.320 | 6.890 | 6.940 | 436,431 | -0.16(-2.25%) |
Jun 09, 2020 | 6.820 | 7.170 | 6.720 | 7.100 | 330,521 | +0.28(+4.11%) |
Jun 08, 2020 | 7.100 | 7.110 | 6.800 | 6.820 | 651,947 | -0.25(-3.54%) |
Jun 05, 2020 | 6.980 | 7.220 | 6.770 | 7.070 | 547,700 | +0.09(+1.29%) |
Jun 04, 2020 | 6.980 | 7.120 | 6.870 | 6.980 | 358,345 | -0.03(-0.43%) |
Jun 03, 2020 | 7.410 | 7.430 | 6.980 | 7.010 | 472,120 | -0.40(-5.40%) |
Jun 02, 2020 | 7.620 | 7.680 | 7.230 | 7.410 | 486,826 | -0.21(-2.76%) |
Jun 01, 2020 | 7.360 | 7.760 | 7.320 | 7.620 | 408,368 | +0.24(+3.25%) |
May 29, 2020 | 7.130 | 7.430 | 7.060 | 7.380 | 299,400 | +0.27(+3.80%) |
May 28, 2020 | 7.500 | 7.580 | 7.060 | 7.110 | 365,828 | -0.39(-5.20%) |
May 27, 2020 | 7.500 | 7.630 | 6.970 | 7.500 | 733,346 | +0.00(+0.00%) |
May 26, 2020 | 7.700 | 7.890 | 7.500 | 7.500 | 430,451 | -0.12(-1.57%) |
May 22, 2020 | 7.840 | 7.910 | 7.507 | 7.620 | 369,900 | -0.23(-2.93%) |
May 21, 2020 | 7.860 | 7.920 | 7.400 | 7.850 | 408,690 | +0.02(+0.26%) |
May 20, 2020 | 7.680 | 8.070 | 7.560 | 7.830 | 425,869 | +0.18(+2.35%) |
May 19, 2020 | 8.000 | 8.100 | 7.610 | 7.650 | 453,507 | -0.25(-3.16%) |
May 18, 2020 | 8.070 | 8.480 | 7.840 | 7.900 | 759,716 | +0.03(+0.38%) |
May 15, 2020 | 7.670 | 8.330 | 7.650 | 7.870 | 1,052,000 | +0.19(+2.47%) |
May 14, 2020 | 7.610 | 7.930 | 7.380 | 7.680 | 653,736 | -0.02(-0.26%) |
May 13, 2020 | 8.410 | 8.650 | 7.510 | 7.700 | 1,262,970 | -0.71(-8.44%) |
May 12, 2020 | 8.530 | 9.000 | 8.320 | 8.410 | 1,349,006 | -0.02(-0.24%) |
May 11, 2020 | 7.710 | 8.550 | 7.650 | 8.430 | 1,012,511 | +0.69(+8.91%) |
May 08, 2020 | 7.880 | 8.000 | 7.670 | 7.740 | 625,200 | -0.06(-0.77%) |
May 07, 2020 | 7.400 | 7.930 | 7.350 | 7.800 | 985,684 | +0.41(+5.55%) |
May 06, 2020 | 6.980 | 7.450 | 6.700 | 7.390 | 1,139,066 | +0.28(+3.94%) |
May 05, 2020 | 6.900 | 7.270 | 6.830 | 7.110 | 784,171 | +0.29(+4.25%) |
May 04, 2020 | 6.850 | 6.890 | 6.500 | 6.820 | 749,367 | +0.01(+0.15%) |