Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.630 | 5.690 | 5.270 | 5.350 | 325,600 | -0.22(-3.95%) |
Jul 30, 2020 | 5.180 | 5.670 | 5.110 | 5.570 | 569,336 | +0.35(+6.70%) |
Jul 29, 2020 | 5.180 | 5.340 | 5.020 | 5.220 | 644,616 | +0.01(+0.19%) |
Jul 28, 2020 | 5.550 | 5.580 | 5.130 | 5.210 | 1,112,580 | -0.14(-2.62%) |
Jul 27, 2020 | 5.570 | 5.630 | 5.250 | 5.350 | 627,037 | -0.07(-1.29%) |
Jul 24, 2020 | 5.600 | 5.690 | 5.400 | 5.420 | 375,700 | -0.20(-3.56%) |
Jul 23, 2020 | 5.810 | 5.970 | 5.590 | 5.620 | 506,596 | -0.22(-3.77%) |
Jul 22, 2020 | 6.130 | 6.180 | 5.810 | 5.840 | 654,962 | -0.29(-4.73%) |
Jul 21, 2020 | 6.300 | 6.400 | 6.010 | 6.130 | 614,294 | -0.08(-1.29%) |
Jul 20, 2020 | 6.450 | 6.600 | 6.120 | 6.210 | 720,188 | -0.11(-1.74%) |
Jul 17, 2020 | 6.000 | 6.370 | 5.810 | 6.320 | 622,100 | +0.35(+5.86%) |
Jul 16, 2020 | 6.130 | 6.170 | 5.560 | 5.970 | 725,308 | -0.26(-4.17%) |
Jul 15, 2020 | 6.370 | 6.440 | 6.010 | 6.230 | 1,331,960 | +0.08(+1.22%) |
Jul 14, 2020 | 6.250 | 6.430 | 6.010 | 6.155 | 2,566,689 | -1.56(-20.27%) |
Jul 13, 2020 | 8.790 | 8.960 | 7.550 | 7.720 | 1,361,875 | -1.05(-11.97%) |
Jul 10, 2020 | 7.100 | 9.670 | 7.000 | 8.770 | 4,737,200 | +1.77(+25.29%) |
Jul 09, 2020 | 6.380 | 7.270 | 6.300 | 7.000 | 2,707,458 | +0.64(+10.06%) |
Jul 08, 2020 | 6.410 | 6.690 | 6.280 | 6.360 | 356,301 | -0.04(-0.63%) |
Jul 07, 2020 | 6.710 | 6.710 | 6.340 | 6.400 | 394,878 | -0.30(-4.48%) |
Jul 06, 2020 | 6.530 | 6.750 | 6.390 | 6.700 | 339,785 | +0.23(+3.55%) |
Jul 02, 2020 | 6.780 | 6.780 | 6.110 | 6.470 | 380,200 | -0.20(-3.00%) |
Jul 01, 2020 | 6.730 | 6.830 | 6.400 | 6.670 | 361,857 | -0.06(-0.89%) |
Jun 30, 2020 | 6.800 | 6.910 | 6.500 | 6.730 | 278,609 | -0.07(-1.03%) |
Jun 29, 2020 | 6.660 | 6.930 | 6.520 | 6.800 | 491,346 | +0.19(+2.87%) |
Jun 26, 2020 | 6.710 | 6.811 | 6.350 | 6.610 | 827,700 | -0.09(-1.42%) |
Jun 25, 2020 | 6.520 | 7.040 | 6.460 | 6.705 | 303,848 | +0.08(+1.13%) |
Jun 24, 2020 | 6.780 | 6.910 | 6.410 | 6.630 | 358,864 | -0.18(-2.64%) |
Jun 23, 2020 | 6.850 | 7.210 | 6.710 | 6.810 | 485,682 | +0.11(+1.64%) |
Jun 22, 2020 | 6.500 | 6.840 | 6.140 | 6.700 | 501,548 | +0.42(+6.69%) |
Jun 19, 2020 | 6.100 | 6.340 | 6.099 | 6.280 | 261,900 | +0.27(+4.49%) |
Jun 18, 2020 | 6.150 | 6.400 | 5.950 | 6.010 | 334,221 | -0.04(-0.74%) |
Jun 17, 2020 | 5.580 | 6.280 | 5.580 | 6.055 | 565,449 | +0.57(+10.49%) |
Jun 16, 2020 | 5.960 | 6.130 | 5.450 | 5.480 | 510,165 | -0.24(-4.20%) |
Jun 15, 2020 | 5.340 | 5.960 | 5.340 | 5.720 | 490,010 | +0.63(+12.38%) |
Jun 12, 2020 | 5.830 | 6.059 | 4.830 | 5.090 | 537,700 | -0.47(-8.45%) |
Jun 11, 2020 | 6.120 | 6.155 | 5.430 | 5.560 | 288,749 | -0.77(-12.09%) |
Jun 10, 2020 | 6.750 | 6.820 | 6.120 | 6.325 | 278,963 | -0.42(-6.30%) |
Jun 09, 2020 | 6.830 | 7.020 | 6.630 | 6.750 | 262,351 | -0.24(-3.43%) |
Jun 08, 2020 | 7.010 | 7.380 | 6.930 | 6.990 | 444,618 | +0.11(+1.60%) |
Jun 05, 2020 | 6.900 | 7.180 | 6.790 | 6.880 | 318,400 | +0.20(+2.99%) |
Jun 04, 2020 | 6.390 | 7.320 | 6.310 | 6.680 | 496,119 | +0.39(+6.20%) |
Jun 03, 2020 | 6.460 | 6.470 | 6.280 | 6.290 | 379,345 | -0.01(-0.16%) |
Jun 02, 2020 | 6.200 | 6.370 | 6.150 | 6.300 | 312,880 | +0.15(+2.44%) |
Jun 01, 2020 | 6.020 | 6.500 | 6.000 | 6.150 | 479,291 | +0.18(+3.02%) |
May 29, 2020 | 5.860 | 6.370 | 5.750 | 5.970 | 321,300 | +0.04(+0.67%) |
May 28, 2020 | 6.020 | 6.800 | 5.840 | 5.930 | 523,137 | -0.06(-1.00%) |
May 27, 2020 | 5.340 | 6.050 | 5.280 | 5.990 | 861,670 | +0.67(+12.59%) |
May 26, 2020 | 4.600 | 5.370 | 4.580 | 5.320 | 1,586,553 | +0.85(+19.02%) |
May 22, 2020 | 4.580 | 4.590 | 4.430 | 4.470 | 112,300 | -0.13(-2.83%) |
May 21, 2020 | 4.520 | 4.740 | 4.380 | 4.600 | 110,989 | +0.08(+1.77%) |
May 20, 2020 | 4.690 | 4.800 | 4.385 | 4.520 | 143,338 | -0.01(-0.22%) |
May 19, 2020 | 4.270 | 4.990 | 4.270 | 4.530 | 188,615 | +0.28(+6.59%) |
May 18, 2020 | 4.230 | 4.410 | 4.160 | 4.250 | 202,227 | +0.21(+5.20%) |
May 15, 2020 | 3.920 | 4.120 | 3.750 | 4.040 | 177,900 | +0.16(+4.12%) |
May 14, 2020 | 3.960 | 4.130 | 3.820 | 3.880 | 162,394 | +0.02(+0.52%) |
May 13, 2020 | 4.850 | 5.250 | 3.810 | 3.860 | 340,905 | -0.76(-16.45%) |
May 12, 2020 | 4.450 | 5.000 | 4.450 | 4.620 | 249,075 | +0.23(+5.24%) |
May 11, 2020 | 4.150 | 4.530 | 4.150 | 4.390 | 157,560 | +0.27(+6.55%) |
May 08, 2020 | 4.200 | 4.300 | 3.890 | 4.120 | 136,000 | +0.01(+0.24%) |
May 07, 2020 | 4.120 | 4.240 | 4.000 | 4.110 | 52,603 | +0.04(+0.98%) |
May 06, 2020 | 4.110 | 4.240 | 4.000 | 4.070 | 41,415 | -0.02(-0.49%) |
May 05, 2020 | 3.940 | 4.230 | 3.899 | 4.090 | 72,911 | +0.21(+5.41%) |
May 04, 2020 | 3.750 | 4.000 | 3.620 | 3.880 | 104,569 | +0.14(+3.74%) |