Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 8.020 | 8.040 | 7.795 | 7.890 | 2,131,700 | -0.08(-1.00%) |
Jul 30, 2020 | 7.940 | 8.010 | 7.680 | 7.970 | 1,919,807 | -0.09(-1.12%) |
Jul 29, 2020 | 7.740 | 8.140 | 7.620 | 8.060 | 3,513,383 | +0.37(+4.81%) |
Jul 28, 2020 | 7.850 | 8.040 | 7.680 | 7.690 | 5,517,532 | -0.24(-3.03%) |
Jul 27, 2020 | 7.800 | 7.970 | 7.650 | 7.930 | 4,384,751 | +0.23(+2.99%) |
Jul 24, 2020 | 7.700 | 7.790 | 7.570 | 7.700 | 3,403,800 | -0.10(-1.28%) |
Jul 23, 2020 | 7.600 | 7.840 | 7.510 | 7.800 | 4,235,642 | +0.22(+2.90%) |
Jul 22, 2020 | 7.150 | 7.630 | 7.140 | 7.580 | 5,287,893 | +0.46(+6.39%) |
Jul 21, 2020 | 7.060 | 7.240 | 6.800 | 7.125 | 4,733,044 | +0.08(+1.21%) |
Jul 20, 2020 | 6.500 | 7.200 | 6.470 | 7.040 | 7,544,970 | +0.65(+10.17%) |
Jul 17, 2020 | 6.170 | 6.420 | 6.160 | 6.390 | 2,317,300 | +0.28(+4.58%) |
Jul 16, 2020 | 6.140 | 6.150 | 5.960 | 6.110 | 1,786,934 | -0.10(-1.61%) |
Jul 15, 2020 | 6.210 | 6.270 | 6.080 | 6.210 | 1,909,100 | +0.12(+2.05%) |
Jul 14, 2020 | 5.870 | 6.100 | 5.820 | 6.085 | 1,824,262 | +0.24(+4.02%) |
Jul 13, 2020 | 6.260 | 6.330 | 5.820 | 5.850 | 3,375,710 | -0.29(-4.72%) |
Jul 10, 2020 | 6.280 | 6.280 | 6.090 | 6.140 | 1,438,400 | -0.14(-2.23%) |
Jul 09, 2020 | 6.130 | 6.300 | 6.090 | 6.280 | 1,783,151 | +0.16(+2.61%) |
Jul 08, 2020 | 6.030 | 6.169 | 5.940 | 6.120 | 1,563,897 | +0.11(+1.83%) |
Jul 07, 2020 | 6.180 | 6.300 | 5.990 | 6.010 | 1,796,505 | -0.24(-3.84%) |
Jul 06, 2020 | 6.020 | 6.340 | 6.020 | 6.250 | 2,365,069 | +0.34(+5.75%) |
Jul 02, 2020 | 6.300 | 6.350 | 5.900 | 5.910 | 2,946,100 | -0.25(-4.06%) |
Jul 01, 2020 | 6.020 | 6.380 | 6.010 | 6.160 | 2,749,677 | +0.24(+4.05%) |
Jun 30, 2020 | 5.850 | 5.980 | 5.760 | 5.920 | 2,947,393 | +0.09(+1.54%) |
Jun 29, 2020 | 6.020 | 6.090 | 5.780 | 5.830 | 2,533,352 | -0.13(-2.18%) |
Jun 26, 2020 | 5.800 | 6.020 | 5.675 | 5.960 | 8,278,100 | +0.08(+1.36%) |
Jun 25, 2020 | 5.700 | 5.920 | 5.580 | 5.880 | 2,285,165 | +0.13(+2.26%) |
Jun 24, 2020 | 5.900 | 5.920 | 5.630 | 5.750 | 3,201,400 | -0.23(-3.85%) |
Jun 23, 2020 | 6.100 | 6.140 | 5.880 | 5.980 | 2,317,694 | -0.09(-1.48%) |
Jun 22, 2020 | 6.230 | 6.250 | 5.960 | 6.070 | 3,225,246 | +0.07(+1.17%) |
Jun 19, 2020 | 6.200 | 6.370 | 5.985 | 6.000 | 5,486,000 | +0.07(+1.10%) |
Jun 18, 2020 | 5.550 | 5.985 | 5.540 | 5.935 | 3,186,712 | +0.32(+5.79%) |
Jun 17, 2020 | 5.900 | 5.940 | 5.550 | 5.610 | 3,688,034 | -0.27(-4.59%) |
Jun 16, 2020 | 5.940 | 5.990 | 5.590 | 5.880 | 9,714,563 | +0.70(+13.51%) |
Jun 15, 2020 | 4.980 | 5.240 | 4.860 | 5.180 | 2,379,360 | +0.06(+1.17%) |
Jun 12, 2020 | 5.180 | 5.340 | 5.010 | 5.120 | 2,110,400 | +0.18(+3.64%) |
Jun 11, 2020 | 5.150 | 5.170 | 4.835 | 4.940 | 3,483,453 | -0.44(-8.18%) |
Jun 10, 2020 | 5.650 | 5.680 | 5.350 | 5.380 | 1,776,741 | -0.11(-2.00%) |
Jun 09, 2020 | 5.360 | 5.590 | 5.240 | 5.490 | 3,052,517 | +0.03(+0.55%) |
Jun 08, 2020 | 5.300 | 5.540 | 5.300 | 5.460 | 2,795,447 | +0.18(+3.41%) |
Jun 05, 2020 | 5.310 | 5.450 | 5.170 | 5.280 | 2,621,800 | +0.10(+1.93%) |
Jun 04, 2020 | 5.120 | 5.310 | 5.100 | 5.180 | 1,821,491 | +0.04(+0.78%) |
Jun 03, 2020 | 5.110 | 5.270 | 5.100 | 5.140 | 1,622,884 | +0.06(+1.18%) |
Jun 02, 2020 | 5.130 | 5.240 | 5.020 | 5.080 | 1,676,724 | +0.01(+0.20%) |
Jun 01, 2020 | 5.070 | 5.140 | 4.950 | 5.070 | 1,470,071 | +0.09(+1.81%) |
May 29, 2020 | 4.960 | 5.000 | 4.800 | 4.980 | 1,606,300 | -0.01(-0.20%) |
May 28, 2020 | 4.950 | 5.070 | 4.810 | 4.990 | 2,458,292 | +0.10(+2.04%) |
May 27, 2020 | 4.740 | 4.930 | 4.550 | 4.890 | 2,856,273 | +0.26(+5.62%) |
May 26, 2020 | 4.760 | 4.810 | 4.550 | 4.630 | 2,467,953 | +0.03(+0.65%) |
May 22, 2020 | 4.640 | 4.720 | 4.500 | 4.600 | 1,687,000 | -0.04(-0.86%) |
May 21, 2020 | 4.870 | 4.920 | 4.640 | 4.640 | 2,945,981 | -0.21(-4.33%) |
May 20, 2020 | 4.520 | 4.865 | 4.470 | 4.850 | 3,562,067 | +0.36(+8.02%) |
May 19, 2020 | 4.620 | 4.730 | 4.490 | 4.490 | 2,181,904 | -0.08(-1.75%) |
May 18, 2020 | 4.440 | 4.610 | 4.240 | 4.570 | 5,594,076 | +0.31(+7.28%) |
May 15, 2020 | 4.070 | 4.415 | 4.037 | 4.260 | 4,309,500 | +0.17(+4.16%) |
May 14, 2020 | 4.260 | 4.320 | 3.980 | 4.090 | 5,889,643 | -0.24(-5.54%) |
May 13, 2020 | 4.930 | 5.120 | 4.210 | 4.330 | 16,760,641 | -1.47(-25.34%) |
May 12, 2020 | 6.060 | 6.090 | 5.520 | 5.800 | 4,766,803 | +0.17(+3.02%) |
May 11, 2020 | 5.980 | 6.030 | 5.600 | 5.630 | 2,643,486 | -0.44(-7.25%) |
May 08, 2020 | 5.850 | 6.090 | 5.770 | 6.070 | 2,364,600 | +0.37(+6.49%) |
May 07, 2020 | 5.530 | 5.740 | 5.455 | 5.700 | 3,637,997 | +0.29(+5.36%) |
May 06, 2020 | 6.050 | 6.050 | 5.410 | 5.410 | 4,620,973 | -0.59(-9.83%) |
May 05, 2020 | 5.860 | 6.105 | 5.840 | 6.000 | 3,862,646 | +0.26(+4.53%) |
May 04, 2020 | 5.600 | 5.750 | 5.460 | 5.740 | 2,433,096 | +0.08(+1.41%) |