Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.016 | 6.057 | 5.766 | 5.807 | 670,670 | -0.21(-3.46%) |
Jul 30, 2020 | 6.307 | 6.328 | 5.953 | 6.016 | 925,804 | -0.35(-5.56%) |
Jul 29, 2020 | 6.557 | 6.557 | 6.328 | 6.369 | 557,204 | -0.12(-1.92%) |
Jul 28, 2020 | 6.369 | 6.682 | 6.328 | 6.494 | 876,574 | +0.08(+1.30%) |
Jul 27, 2020 | 6.598 | 6.598 | 6.369 | 6.411 | 596,113 | -0.15(-2.22%) |
Jul 24, 2020 | 6.578 | 6.682 | 6.453 | 6.557 | 952,389 | +0.00(+0.00%) |
Jul 23, 2020 | 6.682 | 6.786 | 6.484 | 6.557 | 1,010,053 | -0.12(-1.87%) |
Jul 22, 2020 | 6.682 | 6.911 | 6.557 | 6.682 | 792,084 | +0.00(+0.00%) |
Jul 21, 2020 | 6.598 | 6.911 | 6.453 | 6.682 | 1,269,078 | +0.06(+0.94%) |
Jul 20, 2020 | 6.702 | 6.723 | 6.536 | 6.619 | 785,383 | -0.02(-0.31%) |
Jul 17, 2020 | 7.223 | 7.285 | 6.640 | 6.640 | 938,025 | -0.46(-6.45%) |
Jul 16, 2020 | 7.077 | 7.681 | 6.807 | 7.098 | 1,109,787 | -0.17(-2.29%) |
Jul 15, 2020 | 6.869 | 7.306 | 6.723 | 7.264 | 1,321,918 | +0.69(+10.44%) |
Jul 14, 2020 | 6.369 | 6.702 | 6.369 | 6.578 | 675,552 | +0.02(+0.32%) |
Jul 13, 2020 | 6.578 | 6.765 | 6.484 | 6.557 | 789,995 | -0.04(-0.63%) |
Jul 10, 2020 | 6.411 | 6.702 | 6.328 | 6.598 | 1,103,434 | +0.04(+0.63%) |
Jul 09, 2020 | 6.640 | 6.661 | 6.349 | 6.557 | 810,103 | -0.08(-1.25%) |
Jul 08, 2020 | 6.578 | 6.807 | 6.369 | 6.640 | 922,203 | +0.02(+0.31%) |
Jul 07, 2020 | 6.661 | 6.942 | 6.598 | 6.619 | 1,087,786 | -0.44(-6.19%) |
Jul 06, 2020 | 7.160 | 7.244 | 6.702 | 7.056 | 1,082,479 | -0.17(-2.31%) |
Jul 02, 2020 | 7.348 | 7.452 | 6.786 | 7.223 | 1,309,728 | +0.12(+1.76%) |
Jul 01, 2020 | 6.682 | 7.639 | 6.661 | 7.098 | 1,810,126 | +0.46(+6.90%) |
Jun 30, 2020 | 6.765 | 6.869 | 6.494 | 6.640 | 1,280,474 | -0.10(-1.54%) |
Jun 29, 2020 | 6.661 | 7.035 | 6.557 | 6.744 | 1,421,300 | +0.08(+1.25%) |
Jun 26, 2020 | 7.098 | 7.181 | 6.546 | 6.661 | 3,265,673 | -0.35(-5.04%) |
Jun 25, 2020 | 6.369 | 7.639 | 6.307 | 7.015 | 2,518,842 | +0.21(+3.06%) |
Jun 24, 2020 | 7.077 | 7.348 | 6.619 | 6.807 | 2,134,995 | -0.81(-10.66%) |
Jun 23, 2020 | 8.305 | 8.305 | 7.597 | 7.618 | 1,484,574 | -0.35(-4.44%) |
Jun 22, 2020 | 8.305 | 8.326 | 7.597 | 7.972 | 2,328,417 | -0.54(-6.36%) |
Jun 19, 2020 | 9.512 | 9.533 | 8.513 | 8.513 | 2,129,041 | -0.62(-6.83%) |
Jun 18, 2020 | 9.762 | 9.950 | 8.930 | 9.138 | 2,187,217 | -0.94(-9.30%) |
Jun 17, 2020 | 10.95 | 11.01 | 9.991 | 10.07 | 1,373,143 | -0.94(-8.51%) |
Jun 16, 2020 | 11.51 | 11.64 | 10.20 | 11.01 | 2,646,599 | +0.50(+4.75%) |
Jun 15, 2020 | 9.866 | 11.34 | 9.471 | 10.51 | 3,125,470 | -0.21(-1.94%) |
Jun 12, 2020 | 10.62 | 10.72 | 9.367 | 10.72 | 5,627,430 | +0.00(+0.00%) |
Jun 11, 2020 | 9.783 | 11.57 | 9.159 | 10.72 | 4,596,955 | -2.27(-17.47%) |
Jun 10, 2020 | 13.22 | 14.30 | 9.367 | 12.99 | 7,408,398 | +0.96(+7.96%) |
Jun 09, 2020 | 14.72 | 16.42 | 11.70 | 12.03 | 5,457,407 | -3.73(-23.65%) |
Jun 08, 2020 | 8.243 | 16.32 | 8.243 | 15.76 | 14,820,918 | +8.26(+110.28%) |
Jun 05, 2020 | 8.264 | 8.347 | 6.931 | 7.493 | 6,424,596 | +1.77(+30.91%) |
Jun 04, 2020 | 5.370 | 5.995 | 5.245 | 5.724 | 2,852,679 | +0.44(+8.27%) |
Jun 03, 2020 | 5.183 | 5.412 | 5.085 | 5.287 | 1,479,250 | +0.31(+6.28%) |
Jun 02, 2020 | 5.308 | 5.370 | 4.975 | 4.975 | 1,133,605 | -0.21(-4.02%) |
Jun 01, 2020 | 4.996 | 5.454 | 4.975 | 5.183 | 1,396,771 | +0.06(+1.22%) |
May 29, 2020 | 5.578 | 5.599 | 5.016 | 5.120 | 2,287,628 | -0.46(-8.21%) |
May 28, 2020 | 5.849 | 5.870 | 5.537 | 5.578 | 1,147,371 | -0.27(-4.63%) |
May 27, 2020 | 6.078 | 6.182 | 5.662 | 5.849 | 1,319,119 | -0.19(-3.10%) |
May 26, 2020 | 6.140 | 6.224 | 5.745 | 6.036 | 1,258,042 | +0.17(+2.84%) |
May 22, 2020 | 5.787 | 5.974 | 5.537 | 5.870 | 958,058 | -0.04(-0.70%) |
May 21, 2020 | 6.203 | 6.286 | 5.724 | 5.911 | 1,092,512 | -0.23(-3.73%) |
May 20, 2020 | 6.265 | 6.661 | 6.057 | 6.140 | 1,682,304 | +0.12(+2.08%) |
May 19, 2020 | 5.620 | 6.869 | 5.537 | 6.016 | 3,001,312 | +0.37(+6.64%) |
May 18, 2020 | 5.412 | 5.828 | 5.141 | 5.641 | 2,358,021 | +0.48(+9.27%) |
May 15, 2020 | 4.600 | 5.204 | 4.475 | 5.162 | 2,028,680 | +0.50(+10.71%) |
May 14, 2020 | 4.246 | 4.663 | 4.059 | 4.663 | 2,055,576 | +0.29(+6.67%) |
May 13, 2020 | 4.101 | 4.371 | 3.892 | 4.371 | 2,833,586 | +0.31(+7.69%) |
May 12, 2020 | 4.350 | 4.392 | 3.976 | 4.059 | 2,318,623 | -0.23(-5.34%) |
May 11, 2020 | 4.558 | 4.663 | 4.246 | 4.288 | 2,925,952 | -0.21(-4.63%) |
May 08, 2020 | 3.622 | 4.579 | 3.622 | 4.496 | 9,015,419 | -1.31(-22.58%) |
May 07, 2020 | 5.787 | 6.099 | 5.683 | 5.807 | 1,834,219 | +0.10(+1.82%) |
May 06, 2020 | 6.057 | 6.265 | 5.641 | 5.703 | 1,051,783 | -0.31(-5.19%) |
May 05, 2020 | 6.515 | 6.744 | 5.911 | 6.016 | 1,374,120 | -0.02(-0.34%) |
May 04, 2020 | 5.641 | 6.182 | 5.474 | 6.036 | 1,054,207 | +0.04(+0.69%) |