Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.290 | 4.490 | 4.100 | 4.250 | 139,200 | +0.02(+0.47%) |
Jul 30, 2020 | 4.260 | 4.290 | 4.060 | 4.230 | 115,420 | -0.10(-2.31%) |
Jul 29, 2020 | 4.080 | 4.500 | 4.000 | 4.330 | 257,267 | +0.27(+6.65%) |
Jul 28, 2020 | 3.990 | 4.700 | 3.820 | 4.060 | 911,658 | +0.10(+2.53%) |
Jul 27, 2020 | 3.830 | 4.440 | 3.700 | 3.960 | 408,511 | +0.31(+8.49%) |
Jul 24, 2020 | 3.730 | 3.730 | 3.440 | 3.650 | 190,700 | -0.09(-2.41%) |
Jul 23, 2020 | 3.900 | 4.210 | 3.700 | 3.740 | 320,085 | -0.30(-7.43%) |
Jul 22, 2020 | 4.190 | 4.750 | 3.960 | 4.040 | 302,602 | -0.08(-1.94%) |
Jul 21, 2020 | 3.680 | 4.250 | 3.530 | 4.120 | 495,188 | +0.63(+18.05%) |
Jul 20, 2020 | 3.580 | 3.720 | 3.280 | 3.490 | 143,282 | +0.01(+0.29%) |
Jul 17, 2020 | 3.250 | 3.836 | 3.130 | 3.480 | 192,000 | +0.20(+6.10%) |
Jul 16, 2020 | 3.440 | 3.440 | 3.120 | 3.280 | 125,601 | -0.01(-0.30%) |
Jul 15, 2020 | 2.810 | 3.430 | 2.800 | 3.290 | 297,296 | +0.46(+16.25%) |
Jul 14, 2020 | 3.010 | 3.060 | 2.650 | 2.830 | 151,867 | -0.18(-5.98%) |
Jul 13, 2020 | 3.090 | 3.100 | 2.950 | 3.010 | 168,203 | -0.03(-0.99%) |
Jul 10, 2020 | 3.120 | 3.180 | 3.020 | 3.040 | 128,100 | -0.11(-3.49%) |
Jul 09, 2020 | 3.200 | 3.230 | 3.050 | 3.150 | 96,730 | +0.00(+0.00%) |
Jul 08, 2020 | 3.310 | 3.310 | 3.080 | 3.150 | 59,797 | +0.06(+1.94%) |
Jul 07, 2020 | 3.320 | 3.340 | 3.050 | 3.090 | 194,150 | -0.34(-9.91%) |
Jul 06, 2020 | 3.580 | 3.690 | 3.270 | 3.430 | 173,774 | -0.12(-3.38%) |
Jul 02, 2020 | 3.110 | 3.750 | 3.110 | 3.550 | 261,900 | +0.37(+11.64%) |
Jul 01, 2020 | 3.400 | 3.490 | 3.100 | 3.180 | 158,268 | -0.13(-3.93%) |
Jun 30, 2020 | 3.250 | 3.380 | 3.110 | 3.310 | 380,651 | -0.35(-9.56%) |
Jun 29, 2020 | 3.890 | 3.890 | 3.580 | 3.660 | 168,396 | -0.20(-5.18%) |
Jun 26, 2020 | 3.740 | 3.980 | 3.500 | 3.860 | 279,700 | +0.12(+3.21%) |
Jun 25, 2020 | 3.880 | 3.890 | 3.650 | 3.740 | 124,357 | -0.12(-3.11%) |
Jun 24, 2020 | 3.970 | 4.000 | 3.600 | 3.860 | 353,465 | -0.11(-2.77%) |
Jun 23, 2020 | 3.930 | 4.170 | 3.920 | 3.970 | 226,346 | +0.02(+0.51%) |
Jun 22, 2020 | 4.030 | 4.290 | 3.910 | 3.950 | 395,307 | -0.13(-3.19%) |
Jun 19, 2020 | 3.620 | 4.800 | 3.620 | 4.080 | 1,386,500 | +0.56(+15.91%) |
Jun 18, 2020 | 3.670 | 3.700 | 3.360 | 3.520 | 312,178 | -0.23(-6.13%) |
Jun 17, 2020 | 3.910 | 3.990 | 3.630 | 3.750 | 263,356 | -0.25(-6.25%) |
Jun 16, 2020 | 4.380 | 4.380 | 3.840 | 4.000 | 381,772 | +0.04(+1.01%) |
Jun 15, 2020 | 4.320 | 4.330 | 3.500 | 3.960 | 809,902 | -0.59(-12.97%) |
Jun 12, 2020 | 4.460 | 5.250 | 4.100 | 4.550 | 2,016,300 | +0.49(+12.07%) |
Jun 11, 2020 | 3.270 | 4.750 | 2.750 | 4.060 | 3,128,830 | +0.70(+20.83%) |
Jun 10, 2020 | 3.000 | 6.880 | 2.830 | 3.360 | 29,680,100 | +1.18(+54.13%) |
Jun 09, 2020 | 2.200 | 2.300 | 2.000 | 2.180 | 806,510 | +0.07(+3.32%) |
Jun 08, 2020 | 2.180 | 2.200 | 1.800 | 2.110 | 458,522 | -0.01(-0.47%) |
Jun 05, 2020 | 2.180 | 2.389 | 2.060 | 2.120 | 457,200 | +0.15(+7.61%) |
Jun 04, 2020 | 1.890 | 2.080 | 1.870 | 1.970 | 374,928 | +0.21(+11.93%) |
Jun 03, 2020 | 1.960 | 1.960 | 1.740 | 1.760 | 189,013 | -0.08(-4.35%) |
Jun 02, 2020 | 1.840 | 2.000 | 1.740 | 1.840 | 284,060 | +0.08(+4.55%) |
Jun 01, 2020 | 1.620 | 2.630 | 1.600 | 1.760 | 2,093,816 | +0.14(+8.64%) |
May 29, 2020 | 1.590 | 1.640 | 1.543 | 1.620 | 230,200 | +0.05(+3.18%) |
May 28, 2020 | 1.590 | 1.590 | 1.500 | 1.570 | 76,040 | +0.03(+1.95%) |
May 27, 2020 | 1.570 | 1.570 | 1.450 | 1.540 | 155,830 | -0.01(-0.65%) |
May 26, 2020 | 1.590 | 1.640 | 1.530 | 1.550 | 122,578 | -0.03(-1.90%) |
May 22, 2020 | 1.580 | 1.620 | 1.550 | 1.580 | 52,800 | +0.00(+0.00%) |
May 21, 2020 | 1.550 | 1.610 | 1.550 | 1.580 | 84,374 | +0.00(+0.00%) |
May 20, 2020 | 1.640 | 1.640 | 1.550 | 1.580 | 86,366 | +0.00(+0.00%) |
May 19, 2020 | 1.590 | 1.640 | 1.580 | 1.580 | 37,614 | -0.06(-3.66%) |
May 18, 2020 | 1.620 | 1.650 | 1.560 | 1.640 | 85,579 | +0.06(+3.80%) |
May 15, 2020 | 1.530 | 1.639 | 1.530 | 1.580 | 45,800 | +0.01(+0.64%) |
May 14, 2020 | 1.520 | 1.580 | 1.520 | 1.570 | 47,622 | +0.00(+0.00%) |
May 13, 2020 | 1.610 | 1.630 | 1.540 | 1.570 | 76,461 | -0.07(-4.27%) |
May 12, 2020 | 1.620 | 1.700 | 1.620 | 1.640 | 59,884 | -0.06(-3.53%) |
May 11, 2020 | 1.610 | 1.700 | 1.560 | 1.700 | 172,810 | +0.07(+4.29%) |
May 08, 2020 | 1.610 | 1.660 | 1.595 | 1.630 | 74,600 | +0.03(+1.87%) |
May 07, 2020 | 1.690 | 1.690 | 1.550 | 1.600 | 106,318 | -0.09(-5.33%) |
May 06, 2020 | 1.770 | 1.770 | 1.660 | 1.690 | 70,263 | -0.02(-1.17%) |
May 05, 2020 | 1.760 | 1.800 | 1.680 | 1.710 | 74,589 | -0.01(-0.58%) |
May 04, 2020 | 1.740 | 1.800 | 1.660 | 1.720 | 95,757 | +0.05(+2.99%) |