Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.912 | 5.996 | 5.701 | 5.848 | 541,398 | -0.03(-0.54%) |
Jul 30, 2020 | 5.733 | 5.887 | 5.650 | 5.880 | 569,764 | +0.02(+0.33%) |
Jul 29, 2020 | 5.739 | 5.903 | 5.701 | 5.861 | 485,324 | +0.11(+1.89%) |
Jul 28, 2020 | 5.605 | 5.810 | 5.605 | 5.752 | 436,029 | +0.10(+1.70%) |
Jul 27, 2020 | 5.688 | 5.727 | 5.592 | 5.656 | 346,197 | +0.09(+1.61%) |
Jul 24, 2020 | 5.733 | 5.778 | 5.528 | 5.566 | 566,845 | -0.15(-2.58%) |
Jul 23, 2020 | 5.765 | 5.893 | 5.701 | 5.714 | 589,467 | -0.05(-0.89%) |
Jul 22, 2020 | 5.579 | 5.816 | 5.547 | 5.765 | 500,808 | +0.13(+2.27%) |
Jul 21, 2020 | 5.573 | 5.695 | 5.534 | 5.637 | 430,635 | +0.14(+2.56%) |
Jul 20, 2020 | 5.534 | 5.579 | 5.426 | 5.496 | 396,654 | -0.08(-1.38%) |
Jul 17, 2020 | 5.631 | 5.669 | 5.522 | 5.573 | 213,874 | -0.06(-1.02%) |
Jul 16, 2020 | 5.688 | 5.762 | 5.554 | 5.631 | 310,679 | -0.13(-2.33%) |
Jul 15, 2020 | 5.611 | 5.797 | 5.592 | 5.765 | 760,268 | +0.38(+7.14%) |
Jul 14, 2020 | 5.304 | 5.544 | 5.195 | 5.381 | 469,640 | +0.08(+1.45%) |
Jul 13, 2020 | 5.394 | 5.470 | 5.285 | 5.304 | 566,558 | -0.04(-0.84%) |
Jul 10, 2020 | 5.099 | 5.362 | 5.054 | 5.349 | 597,911 | +0.21(+4.11%) |
Jul 09, 2020 | 5.285 | 5.285 | 5.009 | 5.137 | 783,973 | -0.19(-3.49%) |
Jul 08, 2020 | 5.323 | 5.387 | 5.176 | 5.323 | 455,730 | -0.01(-0.24%) |
Jul 07, 2020 | 5.458 | 5.490 | 5.329 | 5.336 | 619,725 | -0.15(-2.69%) |
Jul 06, 2020 | 5.566 | 5.656 | 5.400 | 5.483 | 600,999 | +0.03(+0.59%) |
Jul 02, 2020 | 5.714 | 5.784 | 5.419 | 5.451 | 559,351 | -0.15(-2.63%) |
Jul 01, 2020 | 5.823 | 5.970 | 5.528 | 5.599 | 1,132,796 | -0.24(-4.17%) |
Jun 30, 2020 | 5.893 | 5.951 | 5.720 | 5.842 | 1,496,512 | +0.09(+1.56%) |
Jun 29, 2020 | 5.695 | 5.791 | 5.509 | 5.752 | 995,650 | +0.11(+1.93%) |
Jun 26, 2020 | 5.680 | 5.696 | 5.452 | 5.643 | 1,190,570 | -0.10(-1.72%) |
Jun 25, 2020 | 5.415 | 5.755 | 5.403 | 5.742 | 700,604 | +0.30(+5.44%) |
Jun 24, 2020 | 5.705 | 5.724 | 5.285 | 5.446 | 1,588,474 | -0.41(-7.06%) |
Jun 23, 2020 | 5.742 | 5.897 | 5.680 | 5.859 | 769,986 | +0.23(+4.17%) |
Jun 22, 2020 | 5.631 | 5.662 | 5.433 | 5.625 | 702,472 | -0.01(-0.11%) |
Jun 19, 2020 | 5.736 | 5.884 | 5.557 | 5.631 | 1,224,743 | +0.03(+0.55%) |
Jun 18, 2020 | 5.489 | 5.650 | 5.483 | 5.600 | 409,042 | -0.01(-0.11%) |
Jun 17, 2020 | 5.724 | 5.749 | 5.545 | 5.606 | 574,168 | -0.12(-2.05%) |
Jun 16, 2020 | 6.174 | 6.174 | 5.501 | 5.724 | 700,047 | +0.11(+1.98%) |
Jun 15, 2020 | 5.205 | 5.693 | 5.186 | 5.612 | 979,897 | +0.06(+1.00%) |
Jun 12, 2020 | 5.526 | 5.640 | 5.211 | 5.557 | 770,931 | +0.40(+7.66%) |
Jun 11, 2020 | 5.254 | 5.557 | 5.057 | 5.162 | 1,075,084 | -0.71(-12.09%) |
Jun 10, 2020 | 6.156 | 6.292 | 5.711 | 5.872 | 956,260 | -0.30(-4.90%) |
Jun 09, 2020 | 6.483 | 6.656 | 6.113 | 6.174 | 1,447,015 | -0.62(-9.17%) |
Jun 08, 2020 | 6.884 | 7.076 | 6.650 | 6.798 | 1,518,773 | +0.54(+8.58%) |
Jun 05, 2020 | 6.329 | 6.958 | 6.143 | 6.261 | 1,627,539 | +0.28(+4.64%) |
Jun 04, 2020 | 5.711 | 6.100 | 5.625 | 5.983 | 1,490,465 | +0.33(+5.79%) |
Jun 03, 2020 | 5.495 | 5.958 | 5.458 | 5.656 | 1,629,315 | +0.42(+8.02%) |
Jun 02, 2020 | 5.137 | 5.458 | 5.001 | 5.236 | 1,471,024 | +0.28(+5.74%) |
Jun 01, 2020 | 4.977 | 5.217 | 4.853 | 4.952 | 1,735,787 | +0.35(+7.65%) |
May 29, 2020 | 4.797 | 4.872 | 4.555 | 4.600 | 1,223,934 | -0.33(-6.64%) |
May 28, 2020 | 5.057 | 5.193 | 4.828 | 4.927 | 1,048,263 | -0.02(-0.50%) |
May 27, 2020 | 4.785 | 5.032 | 4.754 | 4.952 | 956,958 | +0.25(+5.25%) |
May 26, 2020 | 4.538 | 4.767 | 4.375 | 4.705 | 849,640 | +0.26(+5.83%) |
May 22, 2020 | 4.347 | 4.470 | 4.229 | 4.446 | 283,106 | +0.07(+1.69%) |
May 21, 2020 | 4.415 | 4.501 | 4.266 | 4.371 | 625,583 | -0.06(-1.26%) |
May 20, 2020 | 4.384 | 4.581 | 4.371 | 4.427 | 555,919 | +0.12(+2.72%) |
May 19, 2020 | 4.334 | 4.513 | 4.087 | 4.310 | 776,889 | -0.01(-0.29%) |
May 18, 2020 | 3.952 | 4.396 | 3.952 | 4.322 | 947,169 | +0.52(+13.64%) |
May 15, 2020 | 3.877 | 3.915 | 3.723 | 3.803 | 586,782 | -0.09(-2.22%) |
May 14, 2020 | 3.729 | 3.955 | 3.519 | 3.890 | 1,097,088 | +0.00(+0.00%) |
May 13, 2020 | 4.106 | 4.106 | 3.723 | 3.890 | 1,317,451 | -0.27(-6.53%) |
May 12, 2020 | 4.446 | 4.446 | 4.094 | 4.162 | 1,027,830 | -0.25(-5.73%) |
May 11, 2020 | 4.600 | 4.618 | 4.217 | 4.415 | 1,123,167 | -0.19(-4.03%) |
May 08, 2020 | 4.655 | 4.946 | 4.322 | 4.600 | 1,428,004 | -0.06(-1.32%) |
May 07, 2020 | 4.501 | 4.723 | 4.483 | 4.662 | 916,068 | +0.24(+5.45%) |
May 06, 2020 | 4.618 | 4.709 | 4.328 | 4.421 | 824,309 | -0.17(-3.63%) |
May 05, 2020 | 4.828 | 5.075 | 4.390 | 4.588 | 1,390,210 | -0.13(-2.75%) |
May 04, 2020 | 4.662 | 4.797 | 4.489 | 4.717 | 1,053,145 | -0.07(-1.55%) |