Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 9.180 | 9.450 | 8.650 | 9.090 | 501,000 | +0.05(+0.55%) |
Jul 30, 2020 | 8.210 | 9.500 | 8.100 | 9.040 | 1,147,473 | +0.96(+11.88%) |
Jul 29, 2020 | 7.600 | 8.490 | 7.500 | 8.080 | 1,105,260 | +0.47(+6.18%) |
Jul 28, 2020 | 6.880 | 10.25 | 6.880 | 7.610 | 4,160,952 | +0.87(+12.91%) |
Jul 27, 2020 | 6.830 | 6.873 | 6.600 | 6.740 | 80,771 | +0.00(+0.00%) |
Jul 24, 2020 | 7.000 | 7.099 | 6.740 | 6.740 | 61,800 | -0.26(-3.71%) |
Jul 23, 2020 | 7.390 | 7.390 | 6.800 | 7.000 | 261,209 | -0.09(-1.27%) |
Jul 22, 2020 | 6.400 | 7.500 | 6.350 | 7.090 | 623,227 | +0.69(+10.78%) |
Jul 21, 2020 | 6.460 | 6.550 | 6.197 | 6.400 | 52,551 | -0.06(-0.93%) |
Jul 20, 2020 | 6.800 | 6.800 | 6.120 | 6.460 | 114,060 | -0.34(-5.00%) |
Jul 17, 2020 | 6.500 | 7.000 | 6.370 | 6.800 | 99,700 | +0.30(+4.62%) |
Jul 16, 2020 | 6.730 | 6.790 | 6.400 | 6.500 | 142,183 | -0.25(-3.70%) |
Jul 15, 2020 | 6.660 | 6.820 | 6.380 | 6.750 | 205,800 | +0.30(+4.65%) |
Jul 14, 2020 | 6.750 | 7.090 | 6.360 | 6.450 | 255,938 | -0.24(-3.59%) |
Jul 13, 2020 | 6.500 | 7.200 | 6.140 | 6.690 | 539,357 | +0.25(+3.88%) |
Jul 10, 2020 | 6.230 | 6.480 | 6.000 | 6.440 | 103,400 | +0.26(+4.12%) |
Jul 09, 2020 | 6.200 | 6.290 | 6.000 | 6.185 | 69,736 | -0.02(-0.24%) |
Jul 08, 2020 | 6.700 | 6.700 | 6.180 | 6.200 | 103,154 | -0.02(-0.32%) |
Jul 07, 2020 | 6.430 | 6.430 | 6.050 | 6.220 | 74,700 | -0.18(-2.81%) |
Jul 06, 2020 | 6.250 | 6.920 | 6.240 | 6.400 | 252,650 | +0.21(+3.39%) |
Jul 02, 2020 | 5.880 | 6.250 | 5.870 | 6.190 | 161,700 | +0.33(+5.63%) |
Jul 01, 2020 | 5.800 | 5.940 | 5.700 | 5.860 | 54,838 | +0.10(+1.74%) |
Jun 30, 2020 | 5.670 | 5.837 | 5.670 | 5.760 | 25,902 | +0.06(+1.05%) |
Jun 29, 2020 | 5.860 | 5.990 | 5.700 | 5.700 | 90,835 | -0.03(-0.52%) |
Jun 26, 2020 | 5.910 | 6.000 | 5.550 | 5.730 | 157,600 | -0.17(-2.88%) |
Jun 25, 2020 | 5.620 | 6.000 | 5.620 | 5.900 | 149,370 | +0.25(+4.42%) |
Jun 24, 2020 | 5.710 | 5.830 | 5.380 | 5.650 | 65,267 | -0.09(-1.57%) |
Jun 23, 2020 | 5.750 | 6.000 | 5.690 | 5.740 | 64,245 | -0.02(-0.35%) |
Jun 22, 2020 | 5.720 | 5.910 | 5.550 | 5.760 | 106,639 | +0.08(+1.41%) |
Jun 19, 2020 | 6.020 | 6.020 | 5.609 | 5.680 | 150,000 | -0.34(-5.65%) |
Jun 18, 2020 | 6.100 | 6.240 | 5.910 | 6.020 | 168,482 | -0.06(-0.99%) |
Jun 17, 2020 | 5.430 | 6.150 | 5.290 | 6.080 | 469,686 | +0.71(+13.22%) |
Jun 16, 2020 | 5.320 | 5.480 | 5.255 | 5.370 | 41,127 | +0.04(+0.75%) |
Jun 15, 2020 | 5.160 | 5.490 | 5.150 | 5.330 | 43,199 | +0.08(+1.52%) |
Jun 12, 2020 | 5.250 | 5.380 | 5.150 | 5.250 | 53,100 | -0.02(-0.38%) |
Jun 11, 2020 | 5.420 | 5.450 | 5.250 | 5.270 | 45,781 | -0.12(-2.23%) |
Jun 10, 2020 | 5.350 | 5.685 | 5.230 | 5.390 | 120,762 | +0.04(+0.75%) |
Jun 09, 2020 | 5.250 | 5.420 | 5.170 | 5.350 | 55,460 | +0.10(+1.90%) |
Jun 08, 2020 | 5.350 | 5.550 | 5.190 | 5.250 | 67,868 | -0.21(-3.85%) |
Jun 05, 2020 | 5.500 | 5.550 | 5.190 | 5.460 | 99,900 | +0.04(+0.74%) |
Jun 04, 2020 | 5.700 | 5.840 | 5.360 | 5.420 | 36,716 | -0.22(-3.90%) |
Jun 03, 2020 | 5.840 | 5.850 | 5.501 | 5.640 | 45,388 | -0.15(-2.59%) |
Jun 02, 2020 | 5.890 | 5.980 | 5.420 | 5.790 | 72,049 | -0.01(-0.17%) |
Jun 01, 2020 | 5.480 | 6.140 | 5.390 | 5.800 | 236,894 | +0.47(+8.82%) |
May 29, 2020 | 5.170 | 5.560 | 5.170 | 5.330 | 237,900 | +0.18(+3.50%) |
May 28, 2020 | 5.130 | 5.250 | 4.975 | 5.150 | 324,125 | +0.03(+0.59%) |
May 27, 2020 | 5.140 | 5.150 | 5.000 | 5.120 | 143,348 | +0.24(+4.92%) |
May 26, 2020 | 5.000 | 5.150 | 4.860 | 4.880 | 178,841 | +0.02(+0.41%) |
May 22, 2020 | 4.930 | 5.100 | 4.750 | 4.860 | 38,900 | -0.01(-0.21%) |
May 21, 2020 | 4.800 | 5.240 | 4.750 | 4.870 | 77,980 | +0.08(+1.67%) |
May 20, 2020 | 4.920 | 4.920 | 4.680 | 4.790 | 35,707 | -0.10(-2.04%) |
May 19, 2020 | 5.270 | 5.270 | 4.600 | 4.890 | 119,458 | -0.32(-6.14%) |
May 18, 2020 | 5.090 | 5.280 | 4.740 | 5.210 | 127,012 | +0.22(+4.41%) |
May 15, 2020 | 5.000 | 5.140 | 4.650 | 4.990 | 87,300 | +0.29(+6.17%) |
May 14, 2020 | 4.380 | 4.780 | 4.310 | 4.700 | 41,373 | +0.19(+4.21%) |
May 13, 2020 | 4.650 | 4.660 | 4.440 | 4.510 | 25,056 | -0.22(-4.65%) |
May 12, 2020 | 4.790 | 4.790 | 4.600 | 4.730 | 47,516 | -0.04(-0.84%) |
May 11, 2020 | 4.700 | 4.900 | 4.670 | 4.770 | 37,089 | -0.03(-0.63%) |
May 08, 2020 | 4.840 | 4.865 | 4.750 | 4.800 | 33,500 | -0.12(-2.44%) |
May 07, 2020 | 4.780 | 5.177 | 4.705 | 4.920 | 54,952 | +0.12(+2.50%) |
May 06, 2020 | 4.850 | 4.860 | 4.695 | 4.800 | 30,092 | -0.06(-1.23%) |
May 05, 2020 | 4.840 | 4.880 | 4.710 | 4.860 | 54,578 | +0.02(+0.41%) |
May 04, 2020 | 5.000 | 5.000 | 4.770 | 4.840 | 60,236 | -0.16(-3.20%) |