Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.900 | 8.049 | 7.700 | 7.900 | 1,044,090 | -0.10(-1.25%) |
Jul 30, 2020 | 8.300 | 8.400 | 7.700 | 8.000 | 2,822,791 | +0.55(+7.32%) |
Jul 29, 2020 | 7.780 | 7.951 | 7.350 | 7.454 | 2,148,824 | -0.75(-9.10%) |
Jul 28, 2020 | 7.600 | 8.400 | 7.500 | 8.200 | 2,375,723 | +0.10(+1.23%) |
Jul 27, 2020 | 8.600 | 8.600 | 7.800 | 8.100 | 3,106,155 | -0.80(-8.99%) |
Jul 24, 2020 | 9.000 | 10.50 | 8.250 | 8.900 | 12,700,160 | +1.10(+14.10%) |
Jul 23, 2020 | 8.900 | 8.900 | 7.000 | 7.800 | 5,765,518 | -1.10(-12.36%) |
Jul 22, 2020 | 10.00 | 11.60 | 8.200 | 8.900 | 14,368,928 | +0.70(+8.54%) |
Jul 21, 2020 | 8.000 | 9.200 | 7.500 | 8.200 | 10,262,019 | +1.35(+19.76%) |
Jul 20, 2020 | 6.990 | 7.200 | 6.500 | 6.847 | 4,417,281 | +0.67(+10.83%) |
Jul 17, 2020 | 7.000 | 8.700 | 6.061 | 6.178 | 16,122,310 | +0.98(+18.81%) |
Jul 16, 2020 | 5.040 | 5.400 | 4.900 | 5.200 | 1,911,635 | +0.16(+3.09%) |
Jul 15, 2020 | 5.026 | 5.143 | 4.950 | 5.044 | 594,543 | +0.14(+2.94%) |
Jul 14, 2020 | 5.000 | 5.000 | 4.700 | 4.900 | 638,623 | -0.10(-2.00%) |
Jul 13, 2020 | 5.400 | 5.500 | 5.000 | 5.000 | 1,178,412 | -0.30(-5.66%) |
Jul 10, 2020 | 5.449 | 5.599 | 5.145 | 5.300 | 2,910,790 | +0.41(+8.38%) |
Jul 09, 2020 | 5.200 | 5.246 | 4.780 | 4.890 | 1,579,637 | -0.36(-6.86%) |
Jul 08, 2020 | 4.900 | 4.900 | 4.658 | 5.250 | 983,334 | +0.45(+9.38%) |
Jul 07, 2020 | 4.800 | 4.900 | 4.500 | 4.800 | 1,169,262 | +0.09(+2.02%) |
Jul 06, 2020 | 4.961 | 5.000 | 4.660 | 4.705 | 891,804 | -0.16(-3.21%) |
Jul 02, 2020 | 5.266 | 5.266 | 4.701 | 4.861 | 2,240,360 | -0.83(-14.52%) |
Jul 01, 2020 | 5.200 | 5.950 | 4.831 | 5.687 | 6,013,243 | +0.59(+11.51%) |
Jun 30, 2020 | 4.800 | 5.178 | 4.600 | 5.100 | 1,384,525 | +0.40(+8.51%) |
Jun 29, 2020 | 4.588 | 5.350 | 4.300 | 4.700 | 2,749,702 | +0.29(+6.55%) |
Jun 26, 2020 | 4.823 | 4.850 | 4.370 | 4.411 | 706,190 | -0.29(-6.15%) |
Jun 25, 2020 | 4.700 | 4.800 | 4.500 | 4.700 | 506,843 | +0.02(+0.36%) |
Jun 24, 2020 | 4.503 | 5.000 | 4.460 | 4.683 | 1,296,492 | +0.18(+4.07%) |
Jun 23, 2020 | 4.500 | 4.600 | 4.400 | 4.500 | 452,920 | +0.10(+2.27%) |
Jun 22, 2020 | 4.700 | 4.700 | 4.400 | 4.400 | 747,193 | -0.25(-5.38%) |
Jun 19, 2020 | 5.170 | 5.198 | 4.550 | 4.650 | 1,264,180 | -0.56(-10.68%) |
Jun 18, 2020 | 5.000 | 5.830 | 4.953 | 5.206 | 2,380,956 | +0.13(+2.58%) |
Jun 17, 2020 | 5.388 | 5.388 | 5.000 | 5.075 | 518,186 | -0.22(-4.25%) |
Jun 16, 2020 | 5.350 | 5.500 | 5.110 | 5.300 | 568,845 | +0.10(+1.92%) |
Jun 15, 2020 | 5.200 | 5.400 | 4.900 | 5.200 | 507,561 | -0.01(-0.23%) |
Jun 12, 2020 | 5.700 | 5.727 | 5.150 | 5.212 | 648,590 | +0.07(+1.30%) |
Jun 11, 2020 | 5.875 | 5.900 | 5.010 | 5.145 | 1,276,197 | -0.51(-9.02%) |
Jun 10, 2020 | 5.800 | 6.484 | 5.400 | 5.655 | 2,541,976 | +0.16(+2.82%) |
Jun 09, 2020 | 5.500 | 6.000 | 5.400 | 5.500 | 1,036,402 | +0.08(+1.55%) |
Jun 08, 2020 | 5.900 | 5.900 | 5.200 | 5.416 | 1,716,768 | +0.15(+2.81%) |
Jun 05, 2020 | 5.600 | 5.600 | 5.025 | 5.268 | 916,260 | -0.11(-2.08%) |
Jun 04, 2020 | 4.700 | 5.600 | 4.550 | 5.380 | 1,793,826 | +0.59(+12.34%) |
Jun 03, 2020 | 4.642 | 4.860 | 4.501 | 4.789 | 579,865 | -0.14(-2.76%) |
Jun 02, 2020 | 4.325 | 5.275 | 4.210 | 4.925 | 2,325,841 | +0.58(+13.24%) |
Jun 01, 2020 | 4.373 | 4.500 | 4.300 | 4.349 | 236,307 | -0.14(-3.14%) |
May 29, 2020 | 4.693 | 4.700 | 4.300 | 4.490 | 459,980 | -0.11(-2.39%) |
May 28, 2020 | 4.300 | 4.750 | 4.200 | 4.600 | 701,902 | +0.20(+4.55%) |
May 27, 2020 | 4.900 | 4.900 | 4.200 | 4.400 | 1,060,250 | -0.60(-12.00%) |
May 26, 2020 | 5.400 | 5.500 | 5.000 | 5.000 | 1,748,283 | +0.30(+6.38%) |
May 22, 2020 | 4.300 | 4.700 | 4.100 | 4.700 | 1,502,280 | +0.43(+10.07%) |
May 21, 2020 | 3.800 | 4.380 | 3.752 | 4.270 | 1,315,311 | +0.41(+10.74%) |
May 20, 2020 | 3.849 | 3.900 | 3.720 | 3.856 | 405,705 | -0.04(-1.03%) |
May 19, 2020 | 4.050 | 4.240 | 3.810 | 3.896 | 1,147,489 | +0.10(+2.53%) |
May 18, 2020 | 3.900 | 3.970 | 3.551 | 3.800 | 535,718 | +0.09(+2.48%) |
May 15, 2020 | 3.600 | 3.796 | 3.480 | 3.708 | 421,890 | -0.29(-7.28%) |
May 14, 2020 | 4.038 | 4.181 | 3.800 | 3.999 | 565,065 | -0.00(-0.02%) |
May 13, 2020 | 4.300 | 4.400 | 3.800 | 4.000 | 617,151 | -0.10(-2.44%) |
May 12, 2020 | 4.700 | 5.100 | 3.900 | 4.100 | 2,237,110 | -0.30(-6.82%) |
May 11, 2020 | 3.800 | 4.400 | 3.700 | 4.400 | 1,707,271 | +0.74(+20.09%) |
May 08, 2020 | 3.600 | 3.850 | 3.530 | 3.664 | 199,370 | +0.10(+2.72%) |
May 07, 2020 | 3.410 | 3.630 | 3.350 | 3.567 | 344,777 | -0.03(-0.92%) |
May 06, 2020 | 3.800 | 3.800 | 3.500 | 3.600 | 384,579 | -0.20(-5.26%) |
May 05, 2020 | 3.844 | 3.949 | 3.750 | 3.800 | 174,923 | -0.08(-2.19%) |
May 04, 2020 | 3.720 | 3.900 | 3.720 | 3.885 | 197,475 | +0.00(+0.00%) |