Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 3.500 | 3.500 | 3.260 | 3.260 | 658,000 | -0.19(-5.51%) |
Jul 30, 2020 | 3.410 | 3.560 | 3.400 | 3.450 | 250,452 | -0.03(-0.86%) |
Jul 29, 2020 | 3.430 | 3.550 | 3.350 | 3.480 | 554,045 | +0.07(+2.05%) |
Jul 28, 2020 | 3.440 | 3.540 | 3.380 | 3.410 | 153,351 | -0.04(-1.16%) |
Jul 27, 2020 | 3.350 | 3.530 | 3.310 | 3.450 | 859,277 | +0.07(+2.07%) |
Jul 24, 2020 | 3.340 | 3.470 | 3.250 | 3.380 | 389,200 | +0.04(+1.20%) |
Jul 23, 2020 | 3.240 | 3.420 | 3.220 | 3.340 | 472,966 | +0.07(+2.14%) |
Jul 22, 2020 | 3.240 | 3.450 | 3.240 | 3.270 | 593,683 | -0.02(-0.61%) |
Jul 21, 2020 | 3.260 | 3.380 | 3.140 | 3.290 | 517,522 | +0.04(+1.23%) |
Jul 20, 2020 | 3.350 | 3.460 | 3.240 | 3.250 | 565,521 | -0.13(-3.85%) |
Jul 17, 2020 | 3.310 | 3.640 | 3.310 | 3.380 | 1,153,800 | -0.06(-1.74%) |
Jul 16, 2020 | 3.320 | 3.500 | 3.210 | 3.440 | 1,172,313 | +0.07(+2.08%) |
Jul 15, 2020 | 3.140 | 3.400 | 3.130 | 3.370 | 695,142 | +0.22(+6.98%) |
Jul 14, 2020 | 3.030 | 3.230 | 3.030 | 3.150 | 620,266 | +0.09(+2.94%) |
Jul 13, 2020 | 3.170 | 3.280 | 3.010 | 3.060 | 965,077 | -0.14(-4.38%) |
Jul 10, 2020 | 3.030 | 3.220 | 3.000 | 3.200 | 1,213,400 | +0.17(+5.61%) |
Jul 09, 2020 | 3.250 | 3.300 | 3.000 | 3.030 | 2,081,891 | -0.32(-9.55%) |
Jul 08, 2020 | 3.730 | 3.770 | 3.320 | 3.350 | 2,496,142 | -0.51(-13.21%) |
Jul 07, 2020 | 3.250 | 4.070 | 3.080 | 3.860 | 8,290,674 | -1.46(-27.44%) |
Jul 06, 2020 | 5.550 | 5.600 | 5.100 | 5.320 | 1,559,342 | -0.16(-2.92%) |
Jul 02, 2020 | 5.500 | 5.620 | 5.260 | 5.480 | 331,700 | +0.08(+1.48%) |
Jul 01, 2020 | 5.300 | 5.520 | 5.220 | 5.400 | 298,137 | +0.10(+1.89%) |
Jun 30, 2020 | 5.360 | 5.380 | 5.070 | 5.300 | 481,327 | -0.11(-2.03%) |
Jun 29, 2020 | 5.660 | 5.780 | 5.320 | 5.410 | 580,080 | -0.15(-2.70%) |
Jun 26, 2020 | 5.520 | 5.720 | 5.403 | 5.560 | 972,700 | -0.04(-0.71%) |
Jun 25, 2020 | 5.540 | 5.700 | 5.310 | 5.600 | 597,357 | -0.03(-0.53%) |
Jun 24, 2020 | 5.850 | 5.910 | 5.430 | 5.630 | 629,665 | -0.25(-4.25%) |
Jun 23, 2020 | 5.850 | 6.150 | 5.803 | 5.880 | 685,855 | +0.10(+1.73%) |
Jun 22, 2020 | 5.500 | 5.900 | 5.290 | 5.780 | 952,130 | +0.34(+6.25%) |
Jun 19, 2020 | 5.500 | 5.780 | 5.310 | 5.440 | 685,500 | +0.10(+1.87%) |
Jun 18, 2020 | 5.680 | 6.200 | 5.250 | 5.340 | 1,444,659 | +0.31(+6.16%) |
Jun 17, 2020 | 5.170 | 5.348 | 4.960 | 5.030 | 305,301 | -0.26(-4.91%) |
Jun 16, 2020 | 5.290 | 5.420 | 5.020 | 5.290 | 455,343 | +0.21(+4.13%) |
Jun 15, 2020 | 4.670 | 5.120 | 4.650 | 5.080 | 338,140 | +0.08(+1.60%) |
Jun 12, 2020 | 5.050 | 5.180 | 4.830 | 5.000 | 443,100 | +0.21(+4.38%) |
Jun 11, 2020 | 5.090 | 5.530 | 4.710 | 4.790 | 989,791 | -0.71(-12.91%) |
Jun 10, 2020 | 5.970 | 6.000 | 5.400 | 5.500 | 729,588 | -0.37(-6.30%) |
Jun 09, 2020 | 6.180 | 6.465 | 5.850 | 5.870 | 820,062 | -0.30(-4.86%) |
Jun 08, 2020 | 5.570 | 6.290 | 5.360 | 6.170 | 1,696,220 | +0.72(+13.21%) |
Jun 05, 2020 | 5.220 | 5.760 | 5.110 | 5.450 | 1,388,900 | +0.37(+7.28%) |
Jun 04, 2020 | 4.880 | 5.490 | 4.880 | 5.080 | 1,367,891 | +0.15(+3.04%) |
Jun 03, 2020 | 4.870 | 5.200 | 4.760 | 4.930 | 816,335 | +0.17(+3.57%) |
Jun 02, 2020 | 5.270 | 5.300 | 4.640 | 4.760 | 1,370,473 | -0.38(-7.39%) |
Jun 01, 2020 | 4.590 | 5.250 | 4.520 | 5.140 | 1,137,096 | +0.57(+12.47%) |
May 29, 2020 | 5.310 | 5.500 | 4.570 | 4.570 | 2,000,700 | -0.73(-13.77%) |
May 28, 2020 | 5.240 | 5.750 | 5.090 | 5.300 | 1,932,524 | +0.15(+2.91%) |
May 27, 2020 | 4.630 | 5.180 | 4.420 | 5.150 | 1,065,606 | +0.54(+11.71%) |
May 26, 2020 | 4.820 | 5.170 | 4.520 | 4.610 | 1,706,919 | +0.13(+2.90%) |
May 22, 2020 | 4.120 | 6.466 | 4.100 | 4.480 | 13,112,100 | +0.41(+10.07%) |
May 21, 2020 | 3.880 | 4.130 | 3.730 | 4.070 | 691,745 | +0.19(+4.90%) |
May 20, 2020 | 3.770 | 4.070 | 3.750 | 3.880 | 357,660 | +0.07(+1.84%) |
May 19, 2020 | 3.930 | 4.000 | 3.675 | 3.810 | 503,998 | -0.15(-3.79%) |
May 18, 2020 | 3.810 | 4.050 | 3.810 | 3.960 | 755,368 | +0.22(+5.88%) |
May 15, 2020 | 3.670 | 3.830 | 3.560 | 3.740 | 414,000 | +0.11(+3.03%) |
May 14, 2020 | 3.930 | 3.930 | 3.550 | 3.630 | 650,814 | -0.33(-8.33%) |
May 13, 2020 | 4.210 | 4.266 | 3.800 | 3.960 | 605,430 | -0.38(-8.76%) |
May 12, 2020 | 4.300 | 4.620 | 4.100 | 4.340 | 775,888 | +0.01(+0.23%) |
May 11, 2020 | 4.090 | 4.380 | 4.070 | 4.330 | 555,450 | +0.19(+4.59%) |
May 08, 2020 | 4.200 | 4.300 | 4.110 | 4.140 | 310,300 | -0.06(-1.43%) |
May 07, 2020 | 4.250 | 4.330 | 4.160 | 4.200 | 324,797 | -0.07(-1.64%) |
May 06, 2020 | 4.170 | 4.310 | 4.110 | 4.270 | 349,493 | +0.11(+2.64%) |
May 05, 2020 | 4.050 | 4.270 | 4.050 | 4.160 | 414,988 | +0.14(+3.48%) |
May 04, 2020 | 3.820 | 4.200 | 3.760 | 4.020 | 300,774 | +0.20(+5.24%) |