Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.430 | 5.430 | 5.230 | 5.260 | 105,400 | -0.17(-3.13%) |
Jul 30, 2020 | 5.150 | 5.500 | 5.120 | 5.430 | 127,042 | +0.26(+5.03%) |
Jul 29, 2020 | 5.520 | 5.600 | 5.160 | 5.170 | 171,979 | -0.34(-6.17%) |
Jul 28, 2020 | 5.460 | 5.720 | 5.334 | 5.510 | 60,277 | +0.04(+0.73%) |
Jul 27, 2020 | 5.840 | 6.000 | 4.880 | 5.470 | 258,173 | -0.20(-3.53%) |
Jul 24, 2020 | 6.220 | 6.320 | 5.550 | 5.670 | 340,300 | -0.54(-8.70%) |
Jul 23, 2020 | 5.910 | 6.350 | 5.910 | 6.210 | 319,920 | +0.30(+5.08%) |
Jul 22, 2020 | 5.840 | 6.620 | 5.530 | 5.910 | 922,234 | +0.40(+7.26%) |
Jul 21, 2020 | 4.760 | 5.600 | 4.500 | 5.510 | 159,829 | +0.87(+18.62%) |
Jul 20, 2020 | 4.410 | 4.860 | 4.375 | 4.645 | 60,114 | +0.23(+5.33%) |
Jul 17, 2020 | 4.650 | 4.750 | 3.950 | 4.410 | 175,800 | -0.17(-3.71%) |
Jul 16, 2020 | 4.850 | 4.950 | 4.550 | 4.580 | 117,497 | -0.13(-2.76%) |
Jul 15, 2020 | 5.040 | 5.050 | 4.710 | 4.710 | 148,568 | -0.06(-1.26%) |
Jul 14, 2020 | 4.540 | 4.990 | 4.540 | 4.770 | 125,365 | +0.32(+7.19%) |
Jul 13, 2020 | 4.490 | 5.460 | 4.400 | 4.450 | 319,568 | +0.13(+3.01%) |
Jul 10, 2020 | 4.160 | 4.350 | 4.020 | 4.320 | 162,800 | +0.16(+3.85%) |
Jul 09, 2020 | 4.120 | 4.160 | 3.960 | 4.160 | 52,141 | +0.07(+1.71%) |
Jul 08, 2020 | 4.140 | 4.150 | 4.075 | 4.090 | 17,309 | +0.01(+0.25%) |
Jul 07, 2020 | 4.150 | 4.180 | 4.020 | 4.080 | 32,223 | -0.05(-1.21%) |
Jul 06, 2020 | 4.110 | 4.167 | 4.060 | 4.130 | 33,881 | +0.13(+3.25%) |
Jul 02, 2020 | 3.950 | 4.100 | 3.935 | 4.000 | 22,200 | +0.08(+2.04%) |
Jul 01, 2020 | 3.897 | 4.100 | 3.897 | 3.920 | 50,980 | +0.02(+0.51%) |
Jun 30, 2020 | 3.910 | 4.000 | 3.810 | 3.900 | 17,948 | +0.04(+1.04%) |
Jun 29, 2020 | 3.850 | 3.955 | 3.650 | 3.860 | 81,109 | -0.05(-1.28%) |
Jun 26, 2020 | 3.950 | 3.964 | 3.800 | 3.910 | 35,500 | -0.09(-2.25%) |
Jun 25, 2020 | 4.120 | 4.120 | 3.940 | 4.000 | 20,770 | -0.05(-1.23%) |
Jun 24, 2020 | 4.200 | 4.240 | 4.020 | 4.050 | 22,438 | -0.15(-3.57%) |
Jun 23, 2020 | 4.100 | 4.250 | 4.070 | 4.200 | 77,042 | +0.26(+6.60%) |
Jun 22, 2020 | 4.080 | 4.150 | 3.940 | 3.940 | 133,141 | -0.11(-2.84%) |
Jun 19, 2020 | 4.237 | 4.266 | 4.050 | 4.055 | 83,100 | -0.04(-0.86%) |
Jun 18, 2020 | 4.180 | 4.225 | 4.090 | 4.090 | 25,812 | -0.09(-2.15%) |
Jun 17, 2020 | 4.340 | 4.350 | 4.140 | 4.180 | 42,360 | -0.13(-3.02%) |
Jun 16, 2020 | 4.270 | 4.360 | 4.240 | 4.310 | 62,941 | +0.12(+2.86%) |
Jun 15, 2020 | 4.250 | 4.250 | 4.190 | 4.190 | 75,660 | -0.04(-0.95%) |
Jun 12, 2020 | 4.010 | 4.250 | 3.990 | 4.230 | 60,100 | +0.23(+5.75%) |
Jun 11, 2020 | 4.110 | 4.120 | 3.925 | 4.000 | 27,239 | -0.16(-3.85%) |
Jun 10, 2020 | 3.910 | 4.190 | 3.814 | 4.160 | 21,479 | +0.22(+5.58%) |
Jun 09, 2020 | 4.090 | 4.100 | 3.770 | 3.940 | 97,699 | -0.23(-5.52%) |
Jun 08, 2020 | 4.140 | 4.250 | 4.130 | 4.170 | 66,952 | -0.01(-0.24%) |
Jun 05, 2020 | 4.160 | 4.250 | 4.050 | 4.180 | 72,600 | +0.03(+0.72%) |
Jun 04, 2020 | 3.720 | 4.160 | 3.720 | 4.150 | 66,394 | +0.29(+7.51%) |
Jun 03, 2020 | 4.210 | 4.250 | 3.770 | 3.860 | 132,129 | -0.14(-3.50%) |
Jun 02, 2020 | 4.060 | 4.440 | 4.000 | 4.000 | 210,503 | +0.00(+0.00%) |
Jun 01, 2020 | 4.000 | 4.030 | 3.955 | 4.000 | 183,648 | +0.10(+2.56%) |
May 29, 2020 | 3.940 | 3.950 | 3.690 | 3.900 | 77,600 | +0.08(+2.09%) |
May 28, 2020 | 3.950 | 3.950 | 3.798 | 3.820 | 48,359 | -0.08(-2.05%) |
May 27, 2020 | 3.500 | 3.990 | 3.500 | 3.900 | 121,289 | +0.42(+12.07%) |
May 26, 2020 | 3.650 | 3.700 | 3.150 | 3.480 | 181,319 | -0.17(-4.66%) |
May 22, 2020 | 3.450 | 3.670 | 3.420 | 3.650 | 148,600 | +0.21(+6.10%) |
May 21, 2020 | 2.980 | 3.910 | 2.980 | 3.440 | 180,439 | +0.45(+15.05%) |
May 20, 2020 | 2.570 | 3.100 | 2.570 | 2.990 | 85,284 | +0.30(+11.15%) |
May 19, 2020 | 2.620 | 2.790 | 2.560 | 2.690 | 10,180 | -0.09(-3.24%) |
May 18, 2020 | 2.680 | 2.800 | 2.610 | 2.780 | 13,890 | -0.02(-0.71%) |
May 15, 2020 | 2.800 | 2.800 | 2.583 | 2.800 | 30,700 | +0.00(+0.00%) |
May 14, 2020 | 2.800 | 2.800 | 2.560 | 2.800 | 16,505 | +0.00(+0.00%) |
May 13, 2020 | 2.870 | 2.990 | 2.650 | 2.800 | 75,847 | +0.25(+9.80%) |
May 12, 2020 | 2.440 | 2.600 | 2.440 | 2.550 | 12,272 | +0.12(+4.94%) |
May 11, 2020 | 2.450 | 2.590 | 2.430 | 2.430 | 27,070 | -0.07(-2.80%) |
May 08, 2020 | 2.520 | 2.600 | 2.430 | 2.500 | 44,100 | +0.01(+0.40%) |
May 07, 2020 | 2.330 | 2.490 | 2.330 | 2.490 | 3,898 | +0.19(+8.26%) |
May 06, 2020 | 2.320 | 2.480 | 2.260 | 2.300 | 13,256 | -0.03(-1.29%) |
May 05, 2020 | 2.440 | 2.520 | 2.330 | 2.330 | 16,906 | -0.05(-2.10%) |
May 04, 2020 | 2.350 | 2.380 | 2.350 | 2.380 | 680 | +0.03(+1.28%) |