Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.246 | 6.274 | 6.065 | 6.132 | 10,403,488 | +0.07(+1.10%) |
Jul 30, 2020 | 6.303 | 6.503 | 6.037 | 6.065 | 14,718,198 | -0.44(-6.73%) |
Jul 29, 2020 | 6.674 | 6.712 | 6.312 | 6.503 | 12,688,894 | -0.24(-3.53%) |
Jul 28, 2020 | 6.750 | 6.864 | 6.541 | 6.740 | 13,329,287 | -0.01(-0.14%) |
Jul 27, 2020 | 7.082 | 7.235 | 6.664 | 6.750 | 25,989,866 | +0.07(+1.00%) |
Jul 24, 2020 | 6.445 | 6.712 | 6.360 | 6.683 | 13,259,288 | +0.53(+8.66%) |
Jul 23, 2020 | 6.255 | 6.479 | 5.970 | 6.151 | 14,187,265 | +0.05(+0.78%) |
Jul 22, 2020 | 6.141 | 6.160 | 5.923 | 6.103 | 12,293,440 | +0.08(+1.26%) |
Jul 21, 2020 | 6.474 | 6.541 | 6.008 | 6.027 | 16,895,734 | -0.21(-3.35%) |
Jul 20, 2020 | 6.331 | 6.407 | 6.132 | 6.236 | 10,747,339 | +0.13(+2.18%) |
Jul 17, 2020 | 5.809 | 6.122 | 5.761 | 6.103 | 11,948,833 | +0.56(+10.12%) |
Jul 16, 2020 | 5.713 | 5.752 | 5.476 | 5.542 | 10,398,170 | -0.18(-3.16%) |
Jul 15, 2020 | 5.809 | 5.809 | 5.580 | 5.723 | 10,794,372 | -0.02(-0.33%) |
Jul 14, 2020 | 5.447 | 5.742 | 5.409 | 5.742 | 13,931,986 | +0.54(+10.42%) |
Jul 13, 2020 | 5.780 | 5.799 | 5.167 | 5.200 | 13,803,487 | -0.33(-6.01%) |
Jul 10, 2020 | 5.561 | 5.675 | 5.395 | 5.533 | 10,789,851 | +0.29(+5.63%) |
Jul 09, 2020 | 5.561 | 5.580 | 5.115 | 5.238 | 16,141,306 | -0.27(-4.84%) |
Jul 08, 2020 | 5.086 | 5.514 | 5.019 | 5.504 | 17,325,802 | +0.70(+14.65%) |
Jul 07, 2020 | 4.506 | 4.839 | 4.487 | 4.801 | 10,145,267 | +0.31(+6.99%) |
Jul 06, 2020 | 4.440 | 4.516 | 4.373 | 4.487 | 6,854,060 | +0.20(+4.66%) |
Jul 02, 2020 | 4.249 | 4.439 | 4.249 | 4.287 | 10,287,885 | +0.06(+1.35%) |
Jul 01, 2020 | 4.183 | 4.240 | 4.040 | 4.230 | 11,420,909 | +0.27(+6.71%) |
Jun 30, 2020 | 3.736 | 3.974 | 3.717 | 3.964 | 9,858,202 | +0.19(+5.04%) |
Jun 29, 2020 | 3.632 | 3.774 | 3.622 | 3.774 | 10,858,510 | +0.35(+10.28%) |
Jun 26, 2020 | 3.375 | 3.479 | 3.282 | 3.422 | 6,354,204 | -0.05(-1.37%) |
Jun 25, 2020 | 3.280 | 3.470 | 3.251 | 3.470 | 9,361,977 | +0.21(+6.41%) |
Jun 24, 2020 | 3.308 | 3.394 | 3.118 | 3.261 | 8,665,935 | -0.15(-4.46%) |
Jun 23, 2020 | 3.375 | 3.460 | 3.327 | 3.413 | 5,221,118 | +0.12(+3.76%) |
Jun 22, 2020 | 3.223 | 3.327 | 3.175 | 3.289 | 8,846,105 | +0.17(+5.49%) |
Jun 19, 2020 | 2.995 | 3.194 | 2.986 | 3.118 | 13,542,880 | +0.24(+8.25%) |
Jun 18, 2020 | 2.861 | 2.919 | 2.842 | 2.881 | 3,393,674 | +0.01(+0.33%) |
Jun 17, 2020 | 2.823 | 2.914 | 2.823 | 2.871 | 3,455,380 | +0.03(+1.00%) |
Jun 16, 2020 | 2.985 | 2.985 | 2.842 | 2.842 | 4,057,828 | -0.12(-4.17%) |
Jun 15, 2020 | 2.852 | 2.995 | 2.785 | 2.966 | 6,094,237 | -0.02(-0.64%) |
Jun 12, 2020 | 3.042 | 3.090 | 2.938 | 2.985 | 5,220,994 | +0.06(+1.95%) |
Jun 11, 2020 | 3.080 | 3.166 | 2.890 | 2.928 | 6,397,747 | -0.27(-8.33%) |
Jun 10, 2020 | 3.090 | 3.204 | 2.947 | 3.194 | 6,138,236 | +0.13(+4.35%) |
Jun 09, 2020 | 3.090 | 3.156 | 3.052 | 3.061 | 4,861,457 | +0.05(+1.58%) |
Jun 08, 2020 | 2.995 | 3.052 | 2.966 | 3.014 | 3,991,114 | +0.04(+1.28%) |
Jun 05, 2020 | 2.900 | 2.995 | 2.852 | 2.976 | 10,343,109 | -0.11(-3.69%) |
Jun 04, 2020 | 3.109 | 3.118 | 2.985 | 3.090 | 5,785,367 | +0.13(+4.50%) |
Jun 03, 2020 | 2.966 | 3.042 | 2.919 | 2.957 | 6,423,034 | -0.16(-5.18%) |
Jun 02, 2020 | 3.337 | 3.346 | 3.118 | 3.118 | 5,416,850 | -0.12(-3.81%) |
Jun 01, 2020 | 3.204 | 3.242 | 3.185 | 3.242 | 3,147,530 | +0.08(+2.40%) |
May 29, 2020 | 3.204 | 3.223 | 3.085 | 3.166 | 8,318,520 | +0.01(+0.30%) |
May 28, 2020 | 3.270 | 3.289 | 3.109 | 3.156 | 6,961,640 | -0.07(-2.06%) |
May 27, 2020 | 3.042 | 3.223 | 3.034 | 3.223 | 6,304,152 | +0.08(+2.42%) |
May 26, 2020 | 3.308 | 3.327 | 3.118 | 3.147 | 6,576,686 | -0.21(-6.23%) |
May 22, 2020 | 3.375 | 3.470 | 3.346 | 3.356 | 5,103,076 | -0.09(-2.49%) |
May 21, 2020 | 3.451 | 3.470 | 3.332 | 3.441 | 4,146,137 | -0.06(-1.63%) |
May 20, 2020 | 3.517 | 3.613 | 3.489 | 3.498 | 6,595,171 | -0.10(-2.90%) |
May 19, 2020 | 3.555 | 3.670 | 3.479 | 3.603 | 7,569,204 | +0.05(+1.34%) |
May 18, 2020 | 3.727 | 3.736 | 3.527 | 3.555 | 5,386,752 | -0.10(-2.86%) |
May 15, 2020 | 3.660 | 3.698 | 3.555 | 3.660 | 5,834,882 | +0.07(+1.85%) |
May 14, 2020 | 3.327 | 3.622 | 3.318 | 3.594 | 7,131,918 | +0.25(+7.39%) |
May 13, 2020 | 3.451 | 3.508 | 3.280 | 3.346 | 8,053,271 | -0.14(-4.09%) |
May 12, 2020 | 3.422 | 3.584 | 3.403 | 3.489 | 6,615,104 | +0.19(+5.76%) |
May 11, 2020 | 3.327 | 3.432 | 3.289 | 3.299 | 5,467,282 | -0.10(-2.80%) |
May 08, 2020 | 3.308 | 3.489 | 3.289 | 3.394 | 5,375,307 | +0.03(+0.85%) |
May 07, 2020 | 3.280 | 3.422 | 3.137 | 3.365 | 7,861,126 | +0.04(+1.14%) |
May 06, 2020 | 3.403 | 3.403 | 3.156 | 3.327 | 12,695,258 | -0.36(-9.79%) |
May 05, 2020 | 3.736 | 3.803 | 3.584 | 3.689 | 7,804,882 | -0.03(-0.77%) |
May 04, 2020 | 3.622 | 3.784 | 3.612 | 3.717 | 7,315,253 | +0.06(+1.56%) |