Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.950 | 6.250 | 5.530 | 5.550 | 271,600 | -0.80(-12.60%) |
Jul 30, 2020 | 5.700 | 6.380 | 5.440 | 6.350 | 710,727 | -0.01(-0.16%) |
Jul 29, 2020 | 5.600 | 6.660 | 5.130 | 6.360 | 1,814,333 | +0.36(+6.00%) |
Jul 28, 2020 | 9.110 | 9.200 | 5.790 | 6.000 | 32,430,858 | +1.34(+28.76%) |
Jul 27, 2020 | 4.500 | 4.715 | 4.360 | 4.660 | 179,177 | +0.19(+4.25%) |
Jul 24, 2020 | 4.640 | 4.640 | 4.310 | 4.470 | 144,400 | -0.27(-5.70%) |
Jul 23, 2020 | 4.810 | 4.870 | 4.620 | 4.740 | 75,441 | -0.10(-2.07%) |
Jul 22, 2020 | 4.500 | 4.950 | 4.500 | 4.840 | 217,058 | +0.30(+6.61%) |
Jul 21, 2020 | 4.530 | 4.690 | 4.460 | 4.540 | 125,938 | -0.04(-0.87%) |
Jul 20, 2020 | 4.700 | 4.700 | 4.470 | 4.580 | 190,457 | -0.21(-4.38%) |
Jul 17, 2020 | 4.530 | 4.840 | 4.420 | 4.790 | 280,600 | +0.13(+2.79%) |
Jul 16, 2020 | 4.600 | 5.190 | 4.520 | 4.660 | 604,731 | +0.18(+4.02%) |
Jul 15, 2020 | 4.460 | 4.770 | 4.360 | 4.480 | 149,836 | +0.08(+1.82%) |
Jul 14, 2020 | 4.150 | 4.460 | 4.050 | 4.400 | 237,098 | +0.14(+3.29%) |
Jul 13, 2020 | 4.800 | 4.980 | 4.220 | 4.260 | 370,236 | -0.54(-11.25%) |
Jul 10, 2020 | 4.830 | 4.950 | 4.680 | 4.800 | 126,100 | -0.03(-0.62%) |
Jul 09, 2020 | 5.030 | 5.030 | 4.640 | 4.830 | 164,175 | -0.25(-4.92%) |
Jul 08, 2020 | 5.010 | 5.270 | 4.880 | 5.080 | 299,562 | +0.01(+0.20%) |
Jul 07, 2020 | 5.070 | 5.280 | 4.800 | 5.070 | 297,187 | -0.27(-5.06%) |
Jul 06, 2020 | 4.490 | 5.380 | 4.420 | 5.340 | 1,110,826 | +0.39(+7.88%) |
Jul 02, 2020 | 8.220 | 8.730 | 4.890 | 4.950 | 42,693,600 | +1.48(+42.65%) |
Jul 01, 2020 | 3.920 | 4.130 | 3.380 | 3.470 | 419,620 | -0.38(-9.87%) |
Jun 30, 2020 | 3.770 | 4.240 | 3.630 | 3.850 | 901,039 | +0.12(+3.22%) |
Jun 29, 2020 | 3.940 | 4.090 | 3.660 | 3.730 | 136,884 | -0.19(-4.85%) |
Jun 26, 2020 | 4.060 | 4.268 | 3.770 | 3.920 | 190,800 | -0.10(-2.49%) |
Jun 25, 2020 | 4.500 | 4.550 | 3.960 | 4.020 | 212,646 | -0.56(-12.23%) |
Jun 24, 2020 | 5.000 | 5.050 | 4.420 | 4.580 | 304,153 | -0.61(-11.75%) |
Jun 23, 2020 | 5.050 | 5.300 | 4.290 | 5.190 | 725,953 | +0.18(+3.59%) |
Jun 22, 2020 | 3.630 | 7.480 | 3.570 | 5.010 | 10,719,223 | +1.32(+35.77%) |
Jun 19, 2020 | 3.640 | 3.830 | 3.430 | 3.690 | 449,100 | +0.12(+3.36%) |
Jun 18, 2020 | 3.270 | 3.710 | 3.260 | 3.570 | 186,269 | -0.11(-2.99%) |
Jun 17, 2020 | 4.260 | 4.290 | 3.640 | 3.680 | 257,188 | -0.52(-12.38%) |
Jun 16, 2020 | 4.100 | 4.500 | 3.900 | 4.200 | 354,495 | +0.42(+11.11%) |
Jun 15, 2020 | 3.810 | 3.970 | 3.590 | 3.780 | 110,122 | -0.20(-5.03%) |
Jun 12, 2020 | 3.710 | 4.360 | 3.700 | 3.980 | 240,100 | +0.56(+16.37%) |
Jun 11, 2020 | 3.600 | 4.150 | 3.320 | 3.420 | 324,080 | -0.51(-12.98%) |
Jun 10, 2020 | 5.150 | 5.310 | 3.900 | 3.930 | 289,077 | -1.27(-24.42%) |
Jun 09, 2020 | 5.420 | 5.700 | 4.990 | 5.200 | 473,046 | -0.13(-2.44%) |
Jun 08, 2020 | 4.610 | 5.380 | 4.610 | 5.330 | 348,754 | +0.82(+18.18%) |
Jun 05, 2020 | 3.810 | 4.990 | 3.810 | 4.510 | 718,700 | +0.86(+23.56%) |
Jun 04, 2020 | 3.420 | 3.750 | 3.320 | 3.650 | 285,325 | +0.21(+6.10%) |
Jun 03, 2020 | 3.020 | 3.740 | 2.930 | 3.440 | 537,541 | +0.48(+16.22%) |
Jun 02, 2020 | 3.110 | 3.170 | 2.850 | 2.960 | 205,919 | -0.14(-4.52%) |
Jun 01, 2020 | 3.150 | 3.330 | 2.940 | 3.100 | 118,596 | -0.16(-4.91%) |
May 29, 2020 | 3.250 | 3.400 | 3.150 | 3.260 | 128,500 | -0.05(-1.51%) |
May 28, 2020 | 3.690 | 3.690 | 3.250 | 3.310 | 450,034 | -0.38(-10.30%) |
May 27, 2020 | 2.850 | 3.900 | 2.850 | 3.690 | 1,618,482 | +0.90(+32.26%) |
May 26, 2020 | 2.600 | 2.940 | 2.550 | 2.790 | 637,726 | +0.24(+9.41%) |
May 22, 2020 | 2.660 | 2.719 | 2.500 | 2.550 | 127,200 | -0.05(-1.92%) |
May 21, 2020 | 2.700 | 2.800 | 2.580 | 2.600 | 224,733 | -0.05(-1.89%) |
May 20, 2020 | 2.630 | 2.790 | 2.570 | 2.650 | 172,824 | +0.10(+3.92%) |
May 19, 2020 | 2.690 | 2.890 | 2.530 | 2.550 | 316,697 | -0.08(-3.04%) |
May 18, 2020 | 2.490 | 2.770 | 2.460 | 2.630 | 294,362 | +0.13(+5.20%) |
May 15, 2020 | 2.640 | 2.700 | 2.410 | 2.500 | 220,600 | -0.05(-1.96%) |
May 14, 2020 | 2.480 | 2.560 | 2.280 | 2.550 | 292,784 | +0.14(+5.81%) |
May 13, 2020 | 2.520 | 2.800 | 2.360 | 2.410 | 681,797 | -0.09(-3.60%) |
May 12, 2020 | 2.630 | 2.640 | 2.390 | 2.500 | 246,470 | -0.10(-3.85%) |
May 11, 2020 | 2.440 | 2.700 | 2.330 | 2.600 | 330,431 | +0.17(+7.00%) |
May 08, 2020 | 2.370 | 2.486 | 2.250 | 2.430 | 444,700 | +0.13(+5.65%) |
May 07, 2020 | 2.360 | 2.520 | 2.290 | 2.300 | 232,104 | -0.05(-2.13%) |
May 06, 2020 | 2.280 | 2.520 | 2.190 | 2.350 | 501,282 | +0.04(+1.73%) |
May 05, 2020 | 2.430 | 2.490 | 2.310 | 2.310 | 226,617 | -0.13(-5.33%) |
May 04, 2020 | 2.500 | 2.540 | 2.260 | 2.440 | 662,528 | -0.45(-15.57%) |