Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.894 | 4.894 | 4.782 | 4.878 | 160,371 | +0.02(+0.49%) |
Jul 30, 2020 | 4.846 | 4.886 | 4.822 | 4.854 | 63,204 | -0.03(-0.65%) |
Jul 29, 2020 | 4.854 | 4.901 | 4.854 | 4.886 | 115,227 | +0.04(+0.82%) |
Jul 28, 2020 | 4.814 | 4.870 | 4.806 | 4.846 | 60,862 | -0.01(-0.16%) |
Jul 27, 2020 | 4.854 | 4.901 | 4.814 | 4.854 | 154,619 | -0.02(-0.33%) |
Jul 24, 2020 | 4.925 | 4.961 | 4.862 | 4.870 | 99,068 | -0.08(-1.61%) |
Jul 23, 2020 | 5.052 | 5.052 | 4.919 | 4.949 | 243,816 | -0.08(-1.58%) |
Jul 22, 2020 | 5.013 | 5.033 | 4.982 | 5.029 | 252,824 | +0.01(+0.16%) |
Jul 21, 2020 | 4.958 | 5.044 | 4.958 | 5.021 | 61,971 | +0.06(+1.27%) |
Jul 20, 2020 | 5.029 | 5.037 | 4.950 | 4.958 | 85,337 | -0.07(-1.41%) |
Jul 17, 2020 | 5.092 | 5.092 | 5.021 | 5.029 | 42,816 | -0.03(-0.62%) |
Jul 16, 2020 | 4.989 | 5.060 | 4.958 | 5.060 | 68,274 | +0.06(+1.26%) |
Jul 15, 2020 | 4.973 | 5.036 | 4.952 | 4.997 | 113,961 | +0.09(+1.93%) |
Jul 14, 2020 | 4.823 | 4.902 | 4.815 | 4.902 | 63,884 | +0.08(+1.64%) |
Jul 13, 2020 | 4.902 | 4.942 | 4.823 | 4.823 | 145,118 | -0.03(-0.65%) |
Jul 10, 2020 | 4.768 | 4.855 | 4.748 | 4.855 | 71,191 | +0.06(+1.15%) |
Jul 09, 2020 | 4.839 | 4.867 | 4.721 | 4.800 | 159,278 | -0.06(-1.30%) |
Jul 08, 2020 | 4.879 | 4.894 | 4.847 | 4.863 | 100,917 | -0.03(-0.65%) |
Jul 07, 2020 | 4.808 | 4.894 | 4.808 | 4.894 | 157,357 | +0.03(+0.65%) |
Jul 06, 2020 | 4.847 | 4.886 | 4.821 | 4.863 | 210,153 | +0.05(+0.98%) |
Jul 02, 2020 | 4.831 | 4.894 | 4.760 | 4.815 | 185,707 | +0.01(+0.16%) |
Jul 01, 2020 | 4.831 | 4.863 | 4.792 | 4.808 | 211,380 | -0.01(-0.16%) |
Jun 30, 2020 | 4.792 | 4.815 | 4.744 | 4.815 | 74,071 | +0.07(+1.50%) |
Jun 29, 2020 | 4.697 | 4.760 | 4.673 | 4.744 | 96,609 | +0.07(+1.52%) |
Jun 26, 2020 | 4.713 | 4.736 | 4.657 | 4.673 | 155,558 | -0.11(-2.31%) |
Jun 25, 2020 | 4.736 | 4.800 | 4.721 | 4.784 | 79,439 | +0.00(+0.00%) |
Jun 24, 2020 | 4.894 | 4.894 | 4.714 | 4.784 | 173,234 | -0.16(-3.20%) |
Jun 23, 2020 | 4.926 | 5.052 | 4.918 | 4.942 | 105,877 | +0.04(+0.81%) |
Jun 22, 2020 | 4.918 | 4.950 | 4.894 | 4.902 | 261,982 | -0.05(-0.96%) |
Jun 19, 2020 | 5.028 | 5.059 | 4.910 | 4.950 | 267,334 | -0.04(-0.79%) |
Jun 18, 2020 | 4.926 | 4.993 | 4.918 | 4.989 | 70,594 | -0.01(-0.16%) |
Jun 17, 2020 | 5.114 | 5.114 | 4.973 | 4.997 | 139,963 | -0.09(-1.85%) |
Jun 16, 2020 | 5.114 | 5.201 | 5.012 | 5.091 | 204,234 | +0.09(+1.72%) |
Jun 15, 2020 | 4.856 | 5.044 | 4.848 | 5.005 | 113,278 | +0.02(+0.47%) |
Jun 12, 2020 | 4.989 | 5.052 | 4.863 | 4.981 | 69,478 | +0.11(+2.25%) |
Jun 11, 2020 | 5.099 | 5.114 | 4.832 | 4.871 | 205,438 | -0.45(-8.54%) |
Jun 10, 2020 | 5.420 | 5.420 | 5.256 | 5.326 | 108,898 | -0.08(-1.45%) |
Jun 09, 2020 | 5.358 | 5.444 | 5.295 | 5.405 | 235,179 | -0.01(-0.14%) |
Jun 08, 2020 | 5.405 | 5.460 | 5.326 | 5.412 | 275,641 | +0.12(+2.22%) |
Jun 05, 2020 | 5.248 | 5.460 | 5.193 | 5.295 | 452,951 | +0.21(+4.17%) |
Jun 04, 2020 | 5.036 | 5.095 | 5.020 | 5.083 | 86,248 | -0.01(-0.15%) |
Jun 03, 2020 | 4.926 | 5.122 | 4.922 | 5.091 | 126,329 | +0.16(+3.18%) |
Jun 02, 2020 | 4.926 | 4.950 | 4.848 | 4.934 | 215,120 | +0.01(+0.16%) |
Jun 01, 2020 | 4.785 | 4.942 | 4.769 | 4.926 | 139,565 | +0.09(+1.95%) |
May 29, 2020 | 4.824 | 4.832 | 4.754 | 4.832 | 77,382 | -0.04(-0.81%) |
May 28, 2020 | 4.801 | 4.930 | 4.793 | 4.871 | 229,731 | +0.07(+1.47%) |
May 27, 2020 | 4.730 | 4.824 | 4.636 | 4.801 | 132,573 | +0.13(+2.86%) |
May 26, 2020 | 4.714 | 4.769 | 4.636 | 4.667 | 170,833 | +0.06(+1.36%) |
May 22, 2020 | 4.526 | 4.604 | 4.479 | 4.604 | 114,480 | +0.06(+1.38%) |
May 21, 2020 | 4.518 | 4.581 | 4.513 | 4.542 | 223,168 | -0.01(-0.17%) |
May 20, 2020 | 4.542 | 4.620 | 4.503 | 4.550 | 389,716 | +0.05(+1.04%) |
May 19, 2020 | 4.448 | 4.526 | 4.409 | 4.503 | 147,706 | +0.04(+0.87%) |
May 18, 2020 | 4.386 | 4.487 | 4.335 | 4.464 | 203,603 | +0.19(+4.56%) |
May 15, 2020 | 4.176 | 4.269 | 4.144 | 4.269 | 101,278 | +0.04(+0.92%) |
May 14, 2020 | 4.098 | 4.261 | 4.008 | 4.230 | 161,428 | +0.02(+0.37%) |
May 13, 2020 | 4.409 | 4.425 | 4.168 | 4.215 | 278,648 | -0.19(-4.25%) |
May 12, 2020 | 4.503 | 4.518 | 4.402 | 4.402 | 91,084 | -0.10(-2.25%) |
May 11, 2020 | 4.472 | 4.515 | 4.417 | 4.503 | 153,592 | -0.02(-0.52%) |
May 08, 2020 | 4.495 | 4.596 | 4.472 | 4.526 | 246,971 | +0.08(+1.75%) |
May 07, 2020 | 4.448 | 4.510 | 4.433 | 4.448 | 65,610 | +0.05(+1.06%) |
May 06, 2020 | 4.441 | 4.460 | 4.402 | 4.402 | 133,431 | -0.02(-0.53%) |
May 05, 2020 | 4.448 | 4.550 | 4.425 | 4.425 | 93,833 | +0.01(+0.18%) |
May 04, 2020 | 4.355 | 4.417 | 4.285 | 4.417 | 110,791 | -0.01(-0.18%) |