Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.790 | 5.030 | 4.510 | 4.970 | 27,400 | +0.12(+2.58%) |
Jul 30, 2020 | 5.050 | 5.050 | 4.740 | 4.845 | 10,020 | -0.21(-4.06%) |
Jul 29, 2020 | 5.040 | 5.125 | 4.910 | 5.050 | 12,848 | -0.10(-1.94%) |
Jul 28, 2020 | 5.050 | 5.450 | 4.930 | 5.150 | 53,681 | +0.05(+0.98%) |
Jul 27, 2020 | 5.250 | 5.332 | 4.960 | 5.100 | 34,437 | -0.11(-2.11%) |
Jul 24, 2020 | 5.340 | 5.885 | 5.060 | 5.210 | 46,100 | -0.13(-2.43%) |
Jul 23, 2020 | 5.100 | 5.390 | 5.035 | 5.340 | 68,292 | +0.16(+3.09%) |
Jul 22, 2020 | 5.000 | 5.200 | 4.830 | 5.180 | 47,670 | +0.24(+4.86%) |
Jul 21, 2020 | 5.190 | 5.220 | 4.750 | 4.940 | 27,103 | -0.21(-4.08%) |
Jul 20, 2020 | 5.140 | 5.260 | 4.990 | 5.150 | 53,445 | -0.13(-2.46%) |
Jul 17, 2020 | 5.420 | 5.420 | 5.114 | 5.280 | 23,700 | -0.15(-2.76%) |
Jul 16, 2020 | 5.330 | 5.500 | 4.850 | 5.430 | 52,323 | +0.06(+1.12%) |
Jul 15, 2020 | 5.150 | 5.450 | 4.950 | 5.370 | 69,136 | +0.23(+4.47%) |
Jul 14, 2020 | 5.250 | 5.340 | 4.880 | 5.140 | 65,388 | +0.22(+4.47%) |
Jul 13, 2020 | 5.850 | 5.990 | 4.720 | 4.920 | 102,222 | -0.90(-15.46%) |
Jul 10, 2020 | 5.460 | 6.060 | 5.200 | 5.820 | 103,900 | +0.35(+6.40%) |
Jul 09, 2020 | 5.410 | 5.680 | 4.920 | 5.470 | 65,876 | -0.02(-0.36%) |
Jul 08, 2020 | 5.990 | 6.000 | 5.180 | 5.490 | 110,715 | +0.00(+0.00%) |
Jul 07, 2020 | 7.040 | 7.120 | 5.070 | 5.490 | 186,752 | -1.49(-21.35%) |
Jul 06, 2020 | 7.860 | 8.490 | 6.700 | 6.980 | 139,300 | -0.63(-8.34%) |
Jul 02, 2020 | 7.100 | 8.150 | 6.800 | 7.615 | 53,800 | +0.63(+9.10%) |
Jul 01, 2020 | 6.600 | 7.480 | 6.453 | 6.980 | 83,799 | +0.40(+6.08%) |
Jun 30, 2020 | 7.040 | 7.540 | 6.560 | 6.580 | 59,351 | -0.29(-4.22%) |
Jun 29, 2020 | 5.520 | 7.500 | 5.380 | 6.870 | 153,689 | +0.82(+13.55%) |
Jun 26, 2020 | 5.265 | 6.050 | 5.265 | 6.050 | 108,800 | +0.25(+4.31%) |
Jun 25, 2020 | 5.470 | 6.000 | 5.083 | 5.800 | 68,272 | +0.32(+5.84%) |
Jun 24, 2020 | 5.700 | 5.840 | 5.300 | 5.480 | 33,648 | -0.26(-4.53%) |
Jun 23, 2020 | 5.710 | 5.740 | 5.300 | 5.740 | 41,562 | +0.00(+0.00%) |
Jun 22, 2020 | 5.500 | 5.950 | 5.150 | 5.740 | 31,763 | +0.37(+6.79%) |
Jun 19, 2020 | 5.660 | 6.100 | 5.030 | 5.375 | 101,900 | -0.24(-4.19%) |
Jun 18, 2020 | 5.400 | 6.000 | 4.760 | 5.610 | 62,206 | +0.21(+3.89%) |
Jun 17, 2020 | 5.160 | 5.799 | 4.910 | 5.400 | 76,772 | +0.25(+4.85%) |
Jun 16, 2020 | 4.890 | 5.301 | 4.630 | 5.150 | 137,138 | +0.24(+4.89%) |
Jun 15, 2020 | 4.470 | 4.930 | 3.900 | 4.910 | 100,098 | +0.37(+8.15%) |
Jun 12, 2020 | 4.050 | 4.540 | 3.800 | 4.540 | 60,000 | +0.44(+10.73%) |
Jun 11, 2020 | 3.950 | 4.100 | 3.700 | 4.100 | 125,143 | -0.06(-1.44%) |
Jun 10, 2020 | 4.040 | 4.180 | 3.840 | 4.160 | 55,320 | +0.15(+3.74%) |
Jun 09, 2020 | 4.210 | 4.240 | 3.722 | 4.010 | 93,674 | -0.01(-0.25%) |
Jun 08, 2020 | 4.400 | 4.740 | 3.820 | 4.020 | 168,142 | -0.41(-9.26%) |
Jun 05, 2020 | 4.080 | 4.770 | 3.910 | 4.430 | 247,300 | +0.18(+4.24%) |
Jun 04, 2020 | 3.720 | 4.400 | 3.350 | 4.250 | 222,254 | +0.49(+13.03%) |
Jun 03, 2020 | 3.800 | 4.000 | 3.450 | 3.760 | 237,417 | +0.16(+4.44%) |
Jun 02, 2020 | 3.690 | 3.710 | 3.140 | 3.600 | 350,223 | +0.20(+5.88%) |
Jun 01, 2020 | 2.810 | 3.590 | 2.680 | 3.400 | 537,275 | +0.66(+24.09%) |
May 29, 2020 | 2.970 | 3.000 | 2.700 | 2.740 | 290,500 | -0.03(-1.08%) |
May 28, 2020 | 2.810 | 2.960 | 2.730 | 2.770 | 254,057 | +0.00(+0.00%) |
May 27, 2020 | 2.690 | 2.796 | 2.630 | 2.770 | 43,540 | +0.08(+2.97%) |
May 26, 2020 | 2.820 | 2.820 | 2.690 | 2.690 | 7,690 | -0.01(-0.37%) |
May 22, 2020 | 2.630 | 2.810 | 2.630 | 2.700 | 18,100 | +0.04(+1.50%) |
May 21, 2020 | 2.830 | 2.860 | 2.660 | 2.660 | 77,233 | -0.04(-1.48%) |
May 20, 2020 | 2.750 | 2.840 | 2.680 | 2.700 | 29,301 | +0.04(+1.50%) |
May 19, 2020 | 2.800 | 2.800 | 2.660 | 2.660 | 16,840 | -0.10(-3.62%) |
May 18, 2020 | 2.800 | 2.900 | 2.660 | 2.760 | 21,656 | -0.05(-1.78%) |
May 15, 2020 | 2.800 | 2.825 | 2.695 | 2.810 | 34,200 | +0.01(+0.36%) |
May 14, 2020 | 2.780 | 2.917 | 2.720 | 2.800 | 17,388 | -0.01(-0.36%) |
May 13, 2020 | 2.870 | 2.990 | 2.760 | 2.810 | 126,113 | -0.04(-1.40%) |
May 12, 2020 | 2.870 | 2.870 | 2.780 | 2.850 | 33,441 | +0.06(+2.15%) |
May 11, 2020 | 2.650 | 2.840 | 2.650 | 2.790 | 28,246 | +0.14(+5.28%) |
May 08, 2020 | 2.699 | 2.750 | 2.645 | 2.650 | 12,700 | -0.02(-0.56%) |
May 07, 2020 | 2.600 | 2.711 | 2.600 | 2.665 | 24,163 | +0.02(+0.57%) |
May 06, 2020 | 2.820 | 2.900 | 2.600 | 2.650 | 14,282 | -0.06(-2.21%) |
May 05, 2020 | 2.510 | 2.820 | 2.510 | 2.710 | 12,951 | +0.20(+7.97%) |
May 04, 2020 | 2.870 | 2.900 | 2.500 | 2.510 | 30,125 | -0.18(-6.69%) |