Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.710 | 4.780 | 4.500 | 4.670 | 90,400 | -0.01(-0.21%) |
Jul 30, 2020 | 4.700 | 4.770 | 4.510 | 4.680 | 54,472 | -0.07(-1.47%) |
Jul 29, 2020 | 4.750 | 4.850 | 4.620 | 4.750 | 98,526 | +0.00(+0.00%) |
Jul 28, 2020 | 4.710 | 4.940 | 4.580 | 4.750 | 49,907 | +0.04(+0.85%) |
Jul 27, 2020 | 4.980 | 5.000 | 4.660 | 4.710 | 33,304 | -0.26(-5.23%) |
Jul 24, 2020 | 4.980 | 4.980 | 4.890 | 4.970 | 8,800 | +0.06(+1.22%) |
Jul 23, 2020 | 4.840 | 5.000 | 4.800 | 4.910 | 59,596 | +0.01(+0.20%) |
Jul 22, 2020 | 5.120 | 5.120 | 4.780 | 4.900 | 76,360 | -0.07(-1.41%) |
Jul 21, 2020 | 4.800 | 5.040 | 4.736 | 4.970 | 123,080 | +0.11(+2.26%) |
Jul 20, 2020 | 5.040 | 5.050 | 4.680 | 4.860 | 148,573 | -0.18(-3.57%) |
Jul 17, 2020 | 4.600 | 5.350 | 4.600 | 5.040 | 312,500 | +0.13(+2.65%) |
Jul 16, 2020 | 4.470 | 5.120 | 4.450 | 4.910 | 169,974 | +0.37(+8.15%) |
Jul 15, 2020 | 5.000 | 5.000 | 3.790 | 4.540 | 842,701 | -0.61(-11.84%) |
Jul 14, 2020 | 5.170 | 5.210 | 4.910 | 5.150 | 227,727 | -0.02(-0.39%) |
Jul 13, 2020 | 5.340 | 5.500 | 4.930 | 5.170 | 363,758 | -0.11(-2.08%) |
Jul 10, 2020 | 4.300 | 5.340 | 4.300 | 5.280 | 722,700 | +1.00(+23.36%) |
Jul 09, 2020 | 4.490 | 4.560 | 4.250 | 4.280 | 56,304 | -0.19(-4.25%) |
Jul 08, 2020 | 4.310 | 4.500 | 4.250 | 4.470 | 151,130 | +0.16(+3.71%) |
Jul 07, 2020 | 4.510 | 4.540 | 4.240 | 4.310 | 205,133 | -0.23(-5.07%) |
Jul 06, 2020 | 4.590 | 4.700 | 4.270 | 4.540 | 404,669 | +0.12(+2.71%) |
Jul 02, 2020 | 4.090 | 4.500 | 4.090 | 4.420 | 478,000 | +0.37(+9.14%) |
Jul 01, 2020 | 3.530 | 4.240 | 3.530 | 4.050 | 776,293 | +0.46(+12.81%) |
Jun 30, 2020 | 3.000 | 3.750 | 3.000 | 3.590 | 1,536,546 | +1.19(+49.58%) |
Jun 29, 2020 | 2.490 | 2.550 | 2.390 | 2.400 | 40,678 | -0.07(-2.83%) |
Jun 26, 2020 | 2.410 | 2.550 | 2.360 | 2.470 | 79,900 | -0.05(-1.98%) |
Jun 25, 2020 | 2.347 | 2.520 | 2.347 | 2.520 | 76,672 | +0.07(+2.86%) |
Jun 24, 2020 | 2.500 | 2.525 | 2.350 | 2.450 | 70,913 | +0.00(+0.00%) |
Jun 23, 2020 | 2.260 | 2.450 | 2.260 | 2.450 | 26,571 | +0.18(+7.93%) |
Jun 22, 2020 | 2.150 | 2.270 | 2.150 | 2.270 | 16,297 | +0.07(+3.18%) |
Jun 19, 2020 | 2.352 | 2.352 | 2.095 | 2.200 | 100,600 | -0.11(-4.76%) |
Jun 18, 2020 | 2.300 | 2.365 | 2.265 | 2.310 | 36,512 | -0.03(-1.28%) |
Jun 17, 2020 | 2.240 | 2.350 | 2.240 | 2.340 | 13,774 | +0.06(+2.86%) |
Jun 16, 2020 | 2.200 | 2.324 | 2.200 | 2.275 | 32,235 | +0.05(+2.48%) |
Jun 15, 2020 | 2.250 | 2.250 | 2.120 | 2.220 | 37,850 | +0.01(+0.45%) |
Jun 12, 2020 | 2.170 | 2.270 | 2.150 | 2.210 | 10,900 | +0.03(+1.38%) |
Jun 11, 2020 | 2.160 | 2.231 | 2.150 | 2.180 | 46,668 | -0.05(-2.24%) |
Jun 10, 2020 | 2.300 | 2.320 | 2.160 | 2.230 | 42,782 | -0.02(-0.89%) |
Jun 09, 2020 | 2.280 | 2.340 | 2.250 | 2.250 | 3,470 | -0.04(-1.75%) |
Jun 08, 2020 | 2.340 | 2.344 | 2.280 | 2.290 | 56,270 | -0.04(-1.72%) |
Jun 05, 2020 | 2.150 | 2.330 | 2.150 | 2.330 | 30,400 | +0.15(+6.88%) |
Jun 04, 2020 | 2.250 | 2.250 | 2.040 | 2.180 | 82,259 | -0.22(-9.17%) |
Jun 03, 2020 | 2.270 | 2.400 | 2.110 | 2.400 | 63,317 | +0.18(+8.11%) |
Jun 02, 2020 | 2.485 | 2.515 | 2.220 | 2.220 | 24,517 | -0.18(-7.50%) |
Jun 01, 2020 | 2.520 | 2.576 | 2.400 | 2.400 | 30,219 | -0.06(-2.44%) |
May 29, 2020 | 2.500 | 2.600 | 2.400 | 2.460 | 41,700 | -0.05(-1.99%) |
May 28, 2020 | 2.420 | 2.560 | 2.366 | 2.510 | 7,537 | +0.07(+2.87%) |
May 27, 2020 | 2.350 | 2.450 | 2.300 | 2.440 | 41,410 | +0.04(+1.67%) |
May 26, 2020 | 2.550 | 2.600 | 2.350 | 2.400 | 64,111 | -0.16(-6.25%) |
May 22, 2020 | 2.580 | 2.580 | 2.450 | 2.560 | 12,200 | +0.06(+2.40%) |
May 21, 2020 | 2.610 | 2.620 | 2.346 | 2.500 | 65,122 | -0.13(-4.94%) |
May 20, 2020 | 2.440 | 2.630 | 2.410 | 2.630 | 67,938 | +0.24(+10.04%) |
May 19, 2020 | 2.400 | 2.455 | 2.360 | 2.390 | 5,598 | -0.02(-0.83%) |
May 18, 2020 | 2.370 | 2.490 | 2.360 | 2.410 | 21,607 | +0.08(+3.43%) |
May 15, 2020 | 2.500 | 2.500 | 2.330 | 2.330 | 17,300 | -0.17(-6.80%) |
May 14, 2020 | 2.380 | 2.500 | 2.295 | 2.500 | 148,129 | +0.12(+5.04%) |
May 13, 2020 | 2.420 | 2.460 | 2.250 | 2.380 | 49,069 | -0.09(-3.64%) |
May 12, 2020 | 2.440 | 2.548 | 2.360 | 2.470 | 168,085 | +0.07(+2.92%) |
May 11, 2020 | 2.070 | 2.440 | 2.070 | 2.400 | 298,541 | +0.39(+19.40%) |
May 08, 2020 | 1.960 | 2.100 | 1.920 | 2.010 | 259,300 | +0.02(+1.01%) |
May 07, 2020 | 2.260 | 2.260 | 1.820 | 1.990 | 452,221 | -0.31(-13.48%) |
May 06, 2020 | 2.250 | 2.300 | 1.880 | 2.300 | 221,923 | +0.00(+0.00%) |
May 05, 2020 | 2.540 | 2.600 | 2.300 | 2.300 | 89,536 | -0.19(-7.63%) |
May 04, 2020 | 2.490 | 2.580 | 2.438 | 2.490 | 253,526 | -0.05(-1.97%) |