Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.390 | 6.390 | 6.390 | 0 | -0.19(-2.89%) | |
Jul 30, 2020 | 6.650 | 6.820 | 6.550 | 6.580 | 3,899,667 | +0.06(+0.92%) |
Jul 29, 2020 | 7.100 | 7.300 | 6.510 | 6.520 | 9,981,713 | -1.50(-18.70%) |
Jul 28, 2020 | 7.960 | 8.210 | 7.840 | 8.020 | 8,873,603 | +0.34(+4.43%) |
Jul 27, 2020 | 7.000 | 7.800 | 6.960 | 7.680 | 5,837,908 | +0.82(+11.95%) |
Jul 24, 2020 | 6.800 | 6.860 | 6.620 | 6.860 | 1,157,814 | +0.01(+0.15%) |
Jul 23, 2020 | 6.950 | 6.960 | 6.750 | 6.850 | 1,473,295 | -0.04(-0.58%) |
Jul 22, 2020 | 7.110 | 7.110 | 6.800 | 6.890 | 1,815,668 | -0.14(-1.99%) |
Jul 21, 2020 | 7.010 | 7.100 | 6.920 | 7.030 | 2,081,036 | +0.04(+0.57%) |
Jul 20, 2020 | 6.920 | 7.060 | 6.820 | 6.990 | 1,841,699 | +0.06(+0.87%) |
Jul 17, 2020 | 6.970 | 7.240 | 6.900 | 6.930 | 3,382,178 | +0.06(+0.87%) |
Jul 16, 2020 | 6.770 | 7.030 | 6.640 | 6.870 | 2,892,616 | +0.02(+0.29%) |
Jul 15, 2020 | 6.490 | 6.890 | 6.400 | 6.850 | 4,881,175 | +0.49(+7.70%) |
Jul 14, 2020 | 6.470 | 6.690 | 6.090 | 6.360 | 3,402,987 | +0.01(+0.16%) |
Jul 13, 2020 | 6.060 | 6.750 | 5.970 | 6.350 | 6,033,278 | +0.52(+8.92%) |
Jul 10, 2020 | 5.650 | 5.850 | 5.620 | 5.830 | 1,272,004 | +0.15(+2.64%) |
Jul 09, 2020 | 5.830 | 5.870 | 5.600 | 5.680 | 1,046,650 | -0.13(-2.24%) |
Jul 08, 2020 | 5.880 | 5.900 | 5.750 | 5.810 | 989,632 | -0.05(-0.85%) |
Jul 07, 2020 | 5.940 | 5.970 | 5.860 | 5.860 | 800,270 | -0.11(-1.84%) |
Jul 06, 2020 | 5.900 | 6.030 | 5.850 | 5.970 | 1,262,982 | +0.10(+1.70%) |
Jul 03, 2020 | 5.860 | 5.890 | 5.800 | 5.870 | 224,342 | +0.02(+0.34%) |
Jul 02, 2020 | 5.960 | 5.980 | 5.850 | 5.850 | 945,529 | +0.03(+0.52%) |
Jun 30, 2020 | 5.820 | 5.820 | 5.820 | 0 | -0.02(-0.34%) | |
Jun 29, 2020 | 5.540 | 5.870 | 5.430 | 5.840 | 1,927,886 | +0.30(+5.42%) |
Jun 26, 2020 | 5.740 | 5.740 | 5.510 | 5.540 | 1,537,249 | -0.22(-3.82%) |
Jun 25, 2020 | 5.770 | 5.820 | 5.610 | 5.760 | 1,688,197 | -0.07(-1.20%) |
Jun 24, 2020 | 5.990 | 6.080 | 5.690 | 5.830 | 2,654,876 | -0.20(-3.32%) |
Jun 23, 2020 | 6.010 | 6.330 | 5.970 | 6.030 | 3,538,316 | +0.01(+0.17%) |
Jun 22, 2020 | 5.980 | 6.020 | 5.900 | 6.020 | 992,337 | -0.02(-0.33%) |
Jun 19, 2020 | 6.160 | 6.210 | 5.960 | 6.040 | 3,946,857 | -0.04(-0.66%) |
Jun 18, 2020 | 5.900 | 6.190 | 5.860 | 6.080 | 1,735,751 | +0.16(+2.70%) |
Jun 17, 2020 | 6.040 | 6.080 | 5.870 | 5.920 | 1,378,914 | -0.16(-2.63%) |
Jun 16, 2020 | 6.260 | 6.290 | 5.990 | 6.080 | 2,761,286 | +0.00(+0.00%) |
Jun 15, 2020 | 5.700 | 6.080 | 5.610 | 6.080 | 2,199,582 | +0.20(+3.40%) |
Jun 12, 2020 | 6.090 | 6.140 | 5.790 | 5.880 | 3,271,317 | +0.07(+1.20%) |
Jun 11, 2020 | 6.280 | 6.440 | 5.780 | 5.810 | 4,677,156 | -0.79(-11.97%) |
Jun 10, 2020 | 6.940 | 6.970 | 6.520 | 6.600 | 3,344,703 | -0.18(-2.65%) |
Jun 09, 2020 | 6.510 | 7.040 | 6.500 | 6.780 | 7,171,032 | +0.09(+1.35%) |
Jun 08, 2020 | 6.010 | 6.720 | 5.900 | 6.690 | 6,797,764 | +0.82(+13.97%) |
Jun 05, 2020 | 6.050 | 6.060 | 5.830 | 5.870 | 2,085,493 | -0.11(-1.84%) |
Jun 04, 2020 | 6.020 | 6.100 | 5.920 | 5.980 | 1,924,485 | +0.00(+0.00%) |
Jun 03, 2020 | 6.130 | 6.230 | 5.980 | 5.980 | 2,580,383 | -0.09(-1.48%) |
Jun 02, 2020 | 6.070 | 6.180 | 5.880 | 6.070 | 3,264,750 | +0.07(+1.17%) |
Jun 01, 2020 | 5.780 | 6.150 | 5.710 | 6.000 | 3,977,226 | +0.19(+3.27%) |
May 29, 2020 | 5.600 | 5.870 | 5.510 | 5.810 | 3,791,046 | -0.13(-2.19%) |
May 28, 2020 | 5.750 | 6.230 | 5.680 | 5.940 | 6,720,742 | +0.23(+4.03%) |
May 27, 2020 | 5.880 | 5.920 | 5.470 | 5.710 | 4,032,928 | -0.12(-2.06%) |
May 26, 2020 | 5.890 | 5.970 | 5.560 | 5.830 | 4,468,693 | +0.02(+0.34%) |
May 25, 2020 | 5.610 | 6.000 | 5.610 | 5.810 | 3,270,976 | +0.27(+4.87%) |
May 22, 2020 | 5.510 | 5.730 | 5.240 | 5.540 | 7,587,255 | +0.05(+0.91%) |
May 21, 2020 | 5.100 | 5.560 | 5.020 | 5.490 | 6,191,008 | +0.45(+8.93%) |
May 20, 2020 | 4.980 | 5.050 | 4.820 | 5.040 | 3,124,107 | +0.13(+2.65%) |
May 19, 2020 | 5.000 | 5.080 | 4.720 | 4.910 | 4,537,341 | +0.21(+4.47%) |
May 15, 2020 | 4.700 | 4.700 | 4.700 | 0 | +0.49(+11.64%) | |
May 14, 2020 | 4.060 | 4.400 | 3.930 | 4.210 | 3,798,941 | +0.01(+0.24%) |
May 13, 2020 | 4.440 | 4.460 | 4.110 | 4.200 | 3,309,056 | -0.27(-6.04%) |
May 12, 2020 | 4.550 | 4.690 | 4.460 | 4.470 | 2,097,000 | -0.10(-2.19%) |
May 11, 2020 | 4.800 | 4.830 | 4.510 | 4.570 | 2,668,475 | -0.21(-4.39%) |
May 08, 2020 | 5.110 | 5.110 | 4.750 | 4.780 | 4,069,866 | -0.36(-7.00%) |
May 07, 2020 | 5.150 | 5.280 | 5.120 | 5.140 | 1,656,973 | -0.01(-0.19%) |
May 06, 2020 | 5.180 | 5.250 | 5.120 | 5.150 | 2,408,108 | +0.07(+1.38%) |
May 05, 2020 | 5.050 | 5.230 | 5.020 | 5.080 | 3,314,028 | +0.08(+1.60%) |
May 04, 2020 | 4.790 | 5.030 | 4.700 | 5.000 | 2,423,558 | +0.22(+4.60%) |