Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.210 | 6.330 | 6.040 | 6.120 | 574,300 | -0.09(-1.45%) |
Jul 30, 2020 | 6.110 | 6.390 | 5.930 | 6.210 | 914,180 | -0.06(-0.96%) |
Jul 29, 2020 | 6.400 | 6.470 | 6.170 | 6.270 | 783,619 | -0.11(-1.72%) |
Jul 28, 2020 | 6.850 | 6.960 | 6.280 | 6.380 | 1,700,299 | -0.24(-3.63%) |
Jul 27, 2020 | 5.850 | 6.670 | 5.830 | 6.620 | 2,622,217 | +0.84(+14.53%) |
Jul 24, 2020 | 5.560 | 5.840 | 5.450 | 5.780 | 690,000 | +0.22(+3.96%) |
Jul 23, 2020 | 5.640 | 5.880 | 5.500 | 5.560 | 715,380 | +0.10(+1.83%) |
Jul 22, 2020 | 5.650 | 5.780 | 5.420 | 5.460 | 592,854 | -0.25(-4.38%) |
Jul 21, 2020 | 5.850 | 6.140 | 5.660 | 5.710 | 897,975 | -0.05(-0.87%) |
Jul 20, 2020 | 5.410 | 5.780 | 5.270 | 5.760 | 1,099,662 | +0.49(+9.30%) |
Jul 17, 2020 | 5.300 | 5.419 | 5.210 | 5.270 | 359,300 | +0.05(+0.96%) |
Jul 16, 2020 | 5.400 | 5.410 | 5.140 | 5.220 | 350,006 | -0.19(-3.51%) |
Jul 15, 2020 | 5.200 | 5.460 | 5.120 | 5.410 | 560,988 | +0.32(+6.29%) |
Jul 14, 2020 | 5.060 | 5.140 | 4.870 | 5.090 | 517,193 | +0.02(+0.39%) |
Jul 13, 2020 | 5.380 | 5.450 | 5.040 | 5.070 | 959,422 | -0.17(-3.24%) |
Jul 10, 2020 | 5.080 | 5.260 | 4.970 | 5.240 | 651,800 | +0.01(+0.19%) |
Jul 09, 2020 | 5.470 | 5.470 | 5.170 | 5.230 | 676,664 | -0.13(-2.43%) |
Jul 08, 2020 | 5.360 | 5.620 | 5.170 | 5.360 | 812,871 | +0.02(+0.37%) |
Jul 07, 2020 | 5.680 | 5.680 | 5.270 | 5.340 | 1,187,987 | -0.32(-5.65%) |
Jul 06, 2020 | 5.280 | 5.810 | 5.150 | 5.660 | 2,033,313 | +0.54(+10.55%) |
Jul 02, 2020 | 5.290 | 5.300 | 5.040 | 5.120 | 764,700 | -0.09(-1.73%) |
Jul 01, 2020 | 5.100 | 5.250 | 4.830 | 5.210 | 831,084 | +0.14(+2.76%) |
Jun 30, 2020 | 4.680 | 5.190 | 4.630 | 5.070 | 1,888,316 | +0.47(+10.22%) |
Jun 29, 2020 | 4.380 | 4.660 | 4.300 | 4.600 | 722,915 | +0.30(+6.98%) |
Jun 26, 2020 | 4.500 | 4.500 | 4.260 | 4.300 | 323,500 | -0.18(-4.02%) |
Jun 25, 2020 | 4.420 | 4.500 | 4.292 | 4.480 | 431,424 | +0.10(+2.28%) |
Jun 24, 2020 | 4.470 | 4.580 | 4.250 | 4.380 | 437,428 | -0.16(-3.52%) |
Jun 23, 2020 | 4.720 | 4.790 | 4.490 | 4.540 | 427,831 | -0.06(-1.30%) |
Jun 22, 2020 | 4.500 | 4.630 | 4.350 | 4.600 | 387,064 | +0.06(+1.32%) |
Jun 19, 2020 | 4.790 | 4.880 | 4.470 | 4.540 | 594,100 | -0.16(-3.40%) |
Jun 18, 2020 | 4.670 | 4.860 | 4.500 | 4.700 | 848,159 | +0.09(+1.95%) |
Jun 17, 2020 | 4.400 | 4.660 | 4.210 | 4.610 | 1,358,394 | +0.24(+5.49%) |
Jun 16, 2020 | 4.220 | 4.500 | 4.130 | 4.370 | 672,847 | +0.37(+9.25%) |
Jun 15, 2020 | 3.950 | 4.120 | 3.890 | 4.000 | 422,821 | -0.15(-3.61%) |
Jun 12, 2020 | 4.260 | 4.290 | 3.950 | 4.150 | 577,700 | +0.12(+2.98%) |
Jun 11, 2020 | 4.220 | 4.420 | 4.010 | 4.030 | 832,466 | -0.51(-11.23%) |
Jun 10, 2020 | 4.870 | 4.870 | 4.320 | 4.540 | 871,241 | -0.30(-6.20%) |
Jun 09, 2020 | 4.850 | 4.990 | 4.760 | 4.840 | 388,617 | -0.12(-2.42%) |
Jun 08, 2020 | 5.020 | 5.060 | 4.710 | 4.960 | 588,564 | -0.05(-1.00%) |
Jun 05, 2020 | 5.250 | 5.430 | 4.870 | 5.010 | 779,000 | -0.16(-3.09%) |
Jun 04, 2020 | 4.930 | 5.340 | 4.829 | 5.170 | 1,023,149 | +0.29(+5.94%) |
Jun 03, 2020 | 4.650 | 4.930 | 4.595 | 4.880 | 753,700 | +0.25(+5.40%) |
Jun 02, 2020 | 4.730 | 4.940 | 4.590 | 4.630 | 662,080 | -0.03(-0.64%) |
Jun 01, 2020 | 4.210 | 4.680 | 4.120 | 4.660 | 667,642 | +0.54(+13.11%) |
May 29, 2020 | 4.170 | 4.250 | 4.020 | 4.120 | 354,300 | -0.08(-1.90%) |
May 28, 2020 | 4.100 | 4.260 | 4.000 | 4.200 | 687,659 | +0.19(+4.74%) |
May 27, 2020 | 3.990 | 4.070 | 3.829 | 4.010 | 344,499 | +0.04(+1.01%) |
May 26, 2020 | 4.150 | 4.200 | 3.930 | 3.970 | 477,781 | -0.02(-0.50%) |
May 22, 2020 | 3.990 | 4.100 | 3.958 | 3.990 | 312,100 | -0.07(-1.72%) |
May 21, 2020 | 3.910 | 4.140 | 3.880 | 4.060 | 598,990 | +0.20(+5.18%) |
May 20, 2020 | 3.670 | 3.913 | 3.640 | 3.860 | 457,741 | +0.25(+6.93%) |
May 19, 2020 | 3.440 | 3.670 | 3.350 | 3.610 | 585,043 | +0.17(+4.94%) |
May 18, 2020 | 3.480 | 3.650 | 3.340 | 3.440 | 425,588 | +0.04(+1.18%) |
May 15, 2020 | 3.230 | 3.400 | 3.150 | 3.400 | 272,400 | +0.18(+5.59%) |
May 14, 2020 | 3.120 | 3.290 | 2.980 | 3.220 | 302,740 | +0.09(+2.88%) |
May 13, 2020 | 3.300 | 3.370 | 3.110 | 3.130 | 317,429 | -0.21(-6.29%) |
May 12, 2020 | 3.570 | 3.590 | 3.310 | 3.340 | 407,363 | -0.22(-6.18%) |
May 11, 2020 | 3.280 | 3.589 | 3.271 | 3.560 | 417,036 | +0.18(+5.33%) |
May 08, 2020 | 3.350 | 3.410 | 3.270 | 3.380 | 363,900 | +0.02(+0.60%) |
May 07, 2020 | 3.320 | 3.380 | 3.210 | 3.360 | 224,712 | +0.12(+3.70%) |
May 06, 2020 | 3.170 | 3.320 | 3.168 | 3.240 | 237,496 | +0.08(+2.53%) |
May 05, 2020 | 3.090 | 3.280 | 3.090 | 3.160 | 265,069 | +0.10(+3.27%) |
May 04, 2020 | 3.060 | 3.120 | 2.930 | 3.060 | 246,933 | +0.00(+0.00%) |