Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 7.100 | 7.361 | 6.335 | 7.361 | 84,600 | +0.26(+3.69%) |
Jul 30, 2020 | 6.120 | 7.140 | 6.029 | 7.099 | 43,110 | +1.12(+18.72%) |
Jul 29, 2020 | 5.545 | 6.102 | 5.545 | 5.980 | 22,695 | +0.39(+6.96%) |
Jul 28, 2020 | 5.660 | 5.675 | 5.365 | 5.591 | 30,737 | -0.07(-1.16%) |
Jul 27, 2020 | 5.980 | 5.980 | 5.410 | 5.656 | 16,237 | +0.14(+2.46%) |
Jul 24, 2020 | 5.881 | 5.881 | 5.521 | 5.521 | 37,300 | -0.32(-5.47%) |
Jul 23, 2020 | 5.900 | 6.126 | 5.550 | 5.840 | 28,858 | +0.06(+1.06%) |
Jul 22, 2020 | 4.800 | 5.832 | 4.800 | 5.779 | 60,402 | +0.76(+15.23%) |
Jul 21, 2020 | 5.000 | 5.220 | 4.855 | 5.015 | 17,651 | +0.09(+1.77%) |
Jul 20, 2020 | 4.972 | 4.972 | 4.801 | 4.928 | 22,628 | +0.04(+0.78%) |
Jul 17, 2020 | 4.668 | 5.151 | 4.668 | 4.890 | 39,800 | +0.22(+4.82%) |
Jul 16, 2020 | 4.250 | 4.670 | 4.250 | 4.665 | 19,995 | +0.37(+8.59%) |
Jul 15, 2020 | 4.264 | 4.411 | 4.200 | 4.296 | 14,462 | +0.13(+3.23%) |
Jul 14, 2020 | 4.230 | 4.230 | 4.100 | 4.162 | 17,140 | -0.07(-1.62%) |
Jul 13, 2020 | 4.220 | 4.380 | 4.157 | 4.230 | 35,958 | +0.01(+0.12%) |
Jul 10, 2020 | 4.320 | 4.320 | 4.165 | 4.225 | 7,300 | +0.04(+0.98%) |
Jul 09, 2020 | 4.300 | 4.300 | 4.150 | 4.184 | 6,066 | -0.05(-1.26%) |
Jul 08, 2020 | 4.151 | 4.330 | 4.076 | 4.237 | 37,743 | +0.16(+3.86%) |
Jul 07, 2020 | 4.055 | 4.130 | 4.050 | 4.080 | 19,555 | -0.02(-0.49%) |
Jul 06, 2020 | 3.893 | 4.134 | 3.893 | 4.100 | 30,552 | +0.08(+1.99%) |
Jul 02, 2020 | 4.140 | 4.140 | 3.984 | 4.020 | 15,100 | -0.12(-3.02%) |
Jul 01, 2020 | 4.180 | 4.180 | 3.990 | 4.145 | 2,292 | +0.14(+3.62%) |
Jun 30, 2020 | 4.098 | 4.120 | 3.880 | 4.000 | 25,225 | -0.04(-0.97%) |
Jun 29, 2020 | 3.790 | 4.110 | 3.790 | 4.039 | 35,893 | +0.30(+7.97%) |
Jun 26, 2020 | 3.827 | 3.830 | 3.723 | 3.741 | 14,000 | -0.09(-2.32%) |
Jun 25, 2020 | 3.829 | 3.967 | 3.700 | 3.830 | 75,480 | -0.30(-7.28%) |
Jun 24, 2020 | 4.140 | 4.140 | 3.970 | 4.131 | 18,810 | -0.02(-0.45%) |
Jun 23, 2020 | 4.220 | 4.220 | 4.110 | 4.149 | 7,579 | -0.06(-1.39%) |
Jun 22, 2020 | 4.169 | 4.208 | 3.893 | 4.208 | 44,912 | +0.17(+4.16%) |
Jun 19, 2020 | 3.895 | 4.165 | 3.843 | 4.040 | 22,400 | +0.29(+7.73%) |
Jun 18, 2020 | 3.560 | 4.000 | 3.560 | 3.750 | 16,803 | -0.13(-3.35%) |
Jun 17, 2020 | 3.996 | 3.996 | 3.860 | 3.880 | 15,002 | -0.18(-4.43%) |
Jun 16, 2020 | 4.500 | 4.500 | 4.000 | 4.060 | 21,848 | -0.04(-0.98%) |
Jun 15, 2020 | 3.688 | 4.200 | 3.630 | 4.100 | 27,640 | +0.24(+6.22%) |
Jun 12, 2020 | 3.640 | 3.950 | 3.640 | 3.860 | 54,100 | +0.20(+5.39%) |
Jun 11, 2020 | 3.902 | 4.046 | 3.614 | 3.663 | 63,962 | -0.65(-15.02%) |
Jun 10, 2020 | 4.350 | 4.360 | 3.989 | 4.310 | 47,815 | -0.01(-0.30%) |
Jun 09, 2020 | 4.275 | 4.567 | 3.970 | 4.323 | 58,593 | -0.20(-4.33%) |
Jun 08, 2020 | 4.300 | 4.720 | 4.300 | 4.519 | 47,158 | +0.12(+2.70%) |
Jun 05, 2020 | 5.043 | 5.050 | 4.299 | 4.400 | 65,300 | -0.16(-3.49%) |
Jun 04, 2020 | 5.000 | 5.139 | 4.518 | 4.559 | 68,147 | -0.33(-6.77%) |
Jun 03, 2020 | 4.209 | 4.970 | 4.200 | 4.890 | 135,611 | +0.76(+18.37%) |
Jun 02, 2020 | 3.869 | 4.241 | 3.869 | 4.131 | 60,073 | +0.30(+7.86%) |
Jun 01, 2020 | 3.740 | 3.853 | 3.550 | 3.830 | 74,853 | +0.25(+6.83%) |
May 29, 2020 | 3.510 | 3.624 | 3.500 | 3.585 | 23,400 | +0.02(+0.56%) |
May 28, 2020 | 3.804 | 3.820 | 3.480 | 3.565 | 15,423 | -0.19(-4.94%) |
May 27, 2020 | 3.770 | 3.775 | 3.381 | 3.750 | 60,415 | +0.03(+0.81%) |
May 26, 2020 | 3.700 | 3.775 | 3.560 | 3.720 | 50,596 | +0.22(+6.29%) |
May 22, 2020 | 4.031 | 4.040 | 3.375 | 3.500 | 98,300 | -0.56(-13.79%) |
May 21, 2020 | 3.500 | 4.120 | 3.400 | 4.060 | 139,574 | +0.76(+23.03%) |
May 20, 2020 | 2.901 | 3.320 | 2.530 | 3.300 | 242,373 | +0.52(+18.57%) |
May 19, 2020 | 2.220 | 2.796 | 2.180 | 2.783 | 220,405 | +0.61(+28.25%) |
May 18, 2020 | 2.180 | 2.200 | 2.100 | 2.170 | 41,642 | +0.08(+3.83%) |
May 15, 2020 | 2.142 | 2.145 | 2.057 | 2.090 | 27,700 | -0.01(-0.48%) |
May 14, 2020 | 2.000 | 2.110 | 1.750 | 2.100 | 46,118 | +0.20(+10.59%) |
May 13, 2020 | 2.150 | 2.150 | 1.780 | 1.899 | 36,311 | -0.28(-12.89%) |
May 12, 2020 | 2.313 | 2.320 | 2.169 | 2.180 | 33,338 | -0.06(-2.54%) |
May 11, 2020 | 2.340 | 2.340 | 2.159 | 2.237 | 87,417 | -0.05(-2.32%) |
May 08, 2020 | 2.137 | 2.335 | 1.970 | 2.290 | 186,800 | +0.11(+5.05%) |
May 07, 2020 | 2.070 | 2.197 | 1.964 | 2.180 | 107,806 | +0.33(+17.91%) |
May 06, 2020 | 1.930 | 1.960 | 1.810 | 1.849 | 49,313 | -0.10(-4.96%) |
May 05, 2020 | 1.881 | 2.060 | 1.851 | 1.945 | 43,509 | +0.22(+12.45%) |
May 04, 2020 | 1.850 | 1.850 | 1.685 | 1.730 | 78,662 | -0.08(-4.42%) |