Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.920 | 8.500 | 7.700 | 7.960 | 3,125,100 | +0.42(+5.57%) |
Jul 30, 2020 | 8.790 | 9.560 | 7.050 | 7.540 | 7,504,765 | -1.73(-18.66%) |
Jul 29, 2020 | 8.960 | 10.73 | 8.660 | 9.270 | 7,697,898 | -0.28(-2.93%) |
Jul 28, 2020 | 9.500 | 12.32 | 8.800 | 9.550 | 25,795,808 | -0.26(-2.65%) |
Jul 27, 2020 | 8.200 | 9.900 | 7.360 | 9.810 | 16,165,868 | +2.09(+27.07%) |
Jul 24, 2020 | 6.150 | 7.750 | 5.830 | 7.720 | 9,591,300 | +1.75(+29.31%) |
Jul 23, 2020 | 6.090 | 6.300 | 5.660 | 5.970 | 1,338,304 | -0.14(-2.29%) |
Jul 22, 2020 | 6.490 | 6.500 | 5.860 | 6.110 | 1,393,422 | -0.55(-8.26%) |
Jul 21, 2020 | 6.610 | 6.900 | 6.090 | 6.660 | 3,250,299 | +0.36(+5.71%) |
Jul 20, 2020 | 5.480 | 7.040 | 5.180 | 6.300 | 7,210,246 | +0.98(+18.42%) |
Jul 17, 2020 | 4.640 | 5.650 | 4.636 | 5.320 | 3,462,800 | +0.70(+15.15%) |
Jul 16, 2020 | 4.540 | 4.650 | 4.410 | 4.620 | 735,444 | -0.04(-0.86%) |
Jul 15, 2020 | 4.070 | 4.800 | 3.940 | 4.660 | 1,669,043 | +0.58(+14.22%) |
Jul 14, 2020 | 4.040 | 4.140 | 3.820 | 4.080 | 627,361 | +0.00(+0.00%) |
Jul 13, 2020 | 4.450 | 4.480 | 4.020 | 4.080 | 838,478 | -0.30(-6.85%) |
Jul 10, 2020 | 4.540 | 4.555 | 4.320 | 4.380 | 489,400 | -0.18(-3.95%) |
Jul 09, 2020 | 4.640 | 4.650 | 4.460 | 4.560 | 403,813 | -0.09(-1.94%) |
Jul 08, 2020 | 4.470 | 4.690 | 4.330 | 4.650 | 478,466 | +0.22(+4.97%) |
Jul 07, 2020 | 4.400 | 4.560 | 4.360 | 4.430 | 362,458 | -0.04(-0.89%) |
Jul 06, 2020 | 4.520 | 4.560 | 4.320 | 4.470 | 749,196 | -0.12(-2.61%) |
Jul 02, 2020 | 4.680 | 4.736 | 4.520 | 4.590 | 633,400 | -0.13(-2.75%) |
Jul 01, 2020 | 4.520 | 4.780 | 4.520 | 4.720 | 489,529 | +0.12(+2.61%) |
Jun 30, 2020 | 4.740 | 4.790 | 4.360 | 4.600 | 603,929 | -0.13(-2.75%) |
Jun 29, 2020 | 4.810 | 4.900 | 4.650 | 4.730 | 656,596 | -0.10(-2.07%) |
Jun 26, 2020 | 5.130 | 5.190 | 4.650 | 4.830 | 1,162,500 | -0.12(-2.42%) |
Jun 25, 2020 | 4.860 | 5.240 | 4.850 | 4.950 | 1,014,502 | +0.04(+0.81%) |
Jun 24, 2020 | 4.750 | 4.990 | 4.560 | 4.910 | 887,897 | +0.10(+2.08%) |
Jun 23, 2020 | 5.180 | 5.180 | 4.680 | 4.810 | 1,090,466 | -0.29(-5.69%) |
Jun 22, 2020 | 5.140 | 5.180 | 4.910 | 5.100 | 797,858 | +0.16(+3.24%) |
Jun 19, 2020 | 5.100 | 5.440 | 4.860 | 4.940 | 1,371,600 | -0.03(-0.60%) |
Jun 18, 2020 | 5.150 | 5.200 | 4.900 | 4.970 | 887,540 | -0.26(-4.97%) |
Jun 17, 2020 | 4.700 | 5.450 | 4.650 | 5.230 | 2,140,728 | +0.50(+10.57%) |
Jun 16, 2020 | 4.790 | 4.830 | 4.520 | 4.730 | 635,828 | +0.03(+0.64%) |
Jun 15, 2020 | 4.500 | 4.750 | 4.250 | 4.700 | 756,247 | +0.26(+5.86%) |
Jun 12, 2020 | 4.610 | 4.750 | 4.260 | 4.440 | 993,900 | +0.07(+1.60%) |
Jun 11, 2020 | 4.600 | 4.730 | 4.310 | 4.370 | 1,464,956 | -0.64(-12.77%) |
Jun 10, 2020 | 5.170 | 5.850 | 4.920 | 5.010 | 4,149,968 | +0.35(+7.51%) |
Jun 09, 2020 | 4.670 | 4.690 | 4.430 | 4.660 | 664,039 | -0.01(-0.21%) |
Jun 08, 2020 | 4.710 | 4.950 | 4.500 | 4.670 | 1,737,097 | +0.39(+9.11%) |
Jun 05, 2020 | 4.400 | 4.420 | 4.170 | 4.280 | 902,200 | -0.17(-3.82%) |
Jun 04, 2020 | 4.530 | 4.630 | 4.330 | 4.450 | 675,916 | -0.14(-3.05%) |
Jun 03, 2020 | 4.790 | 4.910 | 4.580 | 4.590 | 895,953 | -0.22(-4.57%) |
Jun 02, 2020 | 4.790 | 4.900 | 4.600 | 4.810 | 595,057 | +0.00(+0.00%) |
Jun 01, 2020 | 4.950 | 4.950 | 4.670 | 4.810 | 744,888 | +0.17(+3.66%) |
May 29, 2020 | 4.250 | 4.700 | 4.130 | 4.640 | 1,252,000 | +0.26(+5.94%) |
May 28, 2020 | 4.790 | 4.840 | 4.280 | 4.380 | 1,134,803 | -0.36(-7.59%) |
May 27, 2020 | 5.350 | 5.440 | 4.500 | 4.740 | 1,599,639 | -0.52(-9.89%) |
May 26, 2020 | 5.570 | 5.740 | 5.250 | 5.260 | 1,130,412 | -0.13(-2.41%) |
May 22, 2020 | 5.400 | 5.650 | 5.200 | 5.390 | 1,205,300 | +0.10(+1.89%) |
May 21, 2020 | 4.980 | 5.590 | 4.700 | 5.290 | 1,781,119 | +0.30(+6.01%) |
May 20, 2020 | 5.290 | 5.350 | 4.650 | 4.990 | 2,073,518 | -0.41(-7.59%) |
May 19, 2020 | 5.650 | 5.750 | 5.350 | 5.400 | 1,087,653 | -0.11(-2.00%) |
May 18, 2020 | 5.770 | 5.900 | 5.120 | 5.510 | 2,097,698 | -0.48(-8.01%) |
May 15, 2020 | 6.130 | 6.390 | 5.558 | 5.990 | 2,048,700 | -0.56(-8.55%) |
May 14, 2020 | 6.990 | 6.990 | 6.300 | 6.550 | 2,133,687 | -0.11(-1.65%) |
May 13, 2020 | 7.690 | 7.750 | 6.500 | 6.660 | 7,933,054 | -1.24(-15.70%) |
May 12, 2020 | 8.100 | 8.600 | 7.390 | 7.900 | 2,466,648 | -0.28(-3.42%) |
May 11, 2020 | 7.090 | 8.600 | 7.090 | 8.180 | 4,832,274 | +1.13(+16.03%) |
May 08, 2020 | 7.140 | 7.180 | 6.850 | 7.050 | 1,069,300 | -0.01(-0.14%) |
May 07, 2020 | 7.240 | 7.300 | 6.800 | 7.060 | 2,596,195 | +0.26(+3.82%) |
May 06, 2020 | 6.970 | 7.300 | 6.600 | 6.800 | 2,138,675 | -0.05(-0.73%) |
May 05, 2020 | 6.670 | 7.180 | 6.110 | 6.850 | 4,708,679 | -0.40(-5.52%) |
May 04, 2020 | 7.350 | 8.200 | 7.120 | 7.250 | 7,966,442 | -0.02(-0.28%) |