Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.886 | 5.886 | 5.675 | 5.758 | 5,775,046 | -0.06(-1.10%) |
Jul 30, 2020 | 5.765 | 5.848 | 5.765 | 5.822 | 3,095,797 | -0.04(-0.76%) |
Jul 29, 2020 | 5.848 | 5.877 | 5.797 | 5.867 | 2,642,203 | +0.05(+0.88%) |
Jul 28, 2020 | 5.745 | 5.822 | 5.701 | 5.816 | 5,042,268 | +0.10(+1.79%) |
Jul 27, 2020 | 5.765 | 5.803 | 5.707 | 5.713 | 3,756,454 | -0.08(-1.33%) |
Jul 24, 2020 | 5.899 | 5.944 | 5.768 | 5.790 | 3,184,315 | -0.08(-1.42%) |
Jul 23, 2020 | 5.893 | 5.970 | 5.854 | 5.874 | 3,387,543 | -0.06(-0.97%) |
Jul 22, 2020 | 5.803 | 5.982 | 5.797 | 5.931 | 3,595,043 | +0.10(+1.65%) |
Jul 21, 2020 | 5.797 | 5.874 | 5.733 | 5.835 | 3,408,482 | +0.10(+1.67%) |
Jul 20, 2020 | 5.797 | 5.840 | 5.720 | 5.739 | 4,339,684 | -0.10(-1.75%) |
Jul 17, 2020 | 5.918 | 5.938 | 5.822 | 5.841 | 5,081,385 | -0.08(-1.30%) |
Jul 16, 2020 | 5.867 | 6.037 | 5.854 | 5.918 | 4,307,180 | -0.03(-0.43%) |
Jul 15, 2020 | 5.829 | 6.008 | 5.771 | 5.944 | 8,451,565 | +0.23(+4.04%) |
Jul 14, 2020 | 5.637 | 5.758 | 5.585 | 5.713 | 4,767,182 | +0.06(+1.02%) |
Jul 13, 2020 | 5.745 | 5.790 | 5.617 | 5.656 | 6,140,476 | -0.08(-1.34%) |
Jul 10, 2020 | 5.701 | 5.745 | 5.579 | 5.733 | 8,374,519 | +0.04(+0.67%) |
Jul 09, 2020 | 5.784 | 5.809 | 5.611 | 5.694 | 5,208,473 | -0.13(-2.20%) |
Jul 08, 2020 | 5.713 | 5.822 | 5.611 | 5.822 | 4,773,724 | +0.11(+1.91%) |
Jul 07, 2020 | 5.867 | 5.947 | 5.707 | 5.713 | 8,969,942 | -0.24(-4.09%) |
Jul 06, 2020 | 5.976 | 6.040 | 5.874 | 5.957 | 9,831,339 | +0.10(+1.75%) |
Jul 02, 2020 | 6.162 | 6.168 | 5.841 | 5.854 | 6,484,007 | -0.20(-3.38%) |
Jul 01, 2020 | 6.136 | 6.277 | 6.034 | 6.059 | 6,843,226 | -0.10(-1.56%) |
Jun 30, 2020 | 6.213 | 6.271 | 6.085 | 6.155 | 6,240,119 | -0.10(-1.54%) |
Jun 29, 2020 | 6.034 | 6.264 | 5.944 | 6.251 | 11,615,899 | +0.28(+4.61%) |
Jun 26, 2020 | 6.367 | 6.399 | 5.963 | 5.976 | 40,192,072 | -0.49(-7.62%) |
Jun 25, 2020 | 6.008 | 6.482 | 5.944 | 6.469 | 11,736,784 | +0.35(+5.76%) |
Jun 24, 2020 | 6.418 | 6.488 | 5.957 | 6.117 | 12,672,281 | -0.42(-6.37%) |
Jun 23, 2020 | 6.405 | 6.584 | 6.360 | 6.533 | 10,947,885 | +0.20(+3.24%) |
Jun 22, 2020 | 6.469 | 6.488 | 6.315 | 6.328 | 8,006,318 | -0.24(-3.70%) |
Jun 19, 2020 | 6.745 | 6.802 | 6.498 | 6.572 | 11,446,582 | -0.10(-1.44%) |
Jun 18, 2020 | 6.624 | 6.830 | 6.568 | 6.668 | 5,608,166 | -0.04(-0.56%) |
Jun 17, 2020 | 6.830 | 6.889 | 6.699 | 6.705 | 6,463,560 | -0.10(-1.46%) |
Jun 16, 2020 | 6.911 | 7.023 | 6.612 | 6.805 | 8,699,114 | +0.14(+2.15%) |
Jun 15, 2020 | 6.170 | 6.742 | 6.070 | 6.662 | 11,765,083 | +0.22(+3.38%) |
Jun 12, 2020 | 6.419 | 6.481 | 6.213 | 6.444 | 6,982,958 | +0.40(+6.59%) |
Jun 11, 2020 | 5.914 | 6.350 | 5.908 | 6.045 | 11,451,081 | -0.56(-8.48%) |
Jun 10, 2020 | 6.879 | 6.911 | 6.456 | 6.606 | 13,283,911 | -0.32(-4.67%) |
Jun 09, 2020 | 7.035 | 7.197 | 6.867 | 6.929 | 8,205,298 | -0.32(-4.38%) |
Jun 08, 2020 | 7.066 | 7.253 | 6.805 | 7.247 | 15,398,394 | +0.64(+9.60%) |
Jun 05, 2020 | 7.110 | 7.359 | 6.531 | 6.612 | 17,498,676 | +0.31(+4.94%) |
Jun 04, 2020 | 5.765 | 6.300 | 5.703 | 6.300 | 13,166,716 | +0.56(+9.76%) |
Jun 03, 2020 | 5.572 | 5.781 | 5.529 | 5.740 | 9,132,467 | +0.29(+5.37%) |
Jun 02, 2020 | 5.510 | 5.566 | 5.423 | 5.448 | 5,723,277 | +0.01(+0.11%) |
Jun 01, 2020 | 5.174 | 5.510 | 5.118 | 5.441 | 10,334,203 | +0.27(+5.17%) |
May 29, 2020 | 5.230 | 5.261 | 5.099 | 5.174 | 8,228,756 | -0.12(-2.35%) |
May 28, 2020 | 5.410 | 5.466 | 5.248 | 5.298 | 10,552,102 | -0.03(-0.58%) |
May 27, 2020 | 5.323 | 5.354 | 5.124 | 5.329 | 12,315,491 | +0.06(+1.06%) |
May 26, 2020 | 5.223 | 5.286 | 5.142 | 5.273 | 8,934,979 | +0.20(+3.93%) |
May 22, 2020 | 5.074 | 5.074 | 4.949 | 5.074 | 4,855,656 | +0.03(+0.62%) |
May 21, 2020 | 5.105 | 5.136 | 4.987 | 5.043 | 4,737,780 | -0.06(-1.22%) |
May 20, 2020 | 5.012 | 5.111 | 4.949 | 5.105 | 6,056,552 | +0.18(+3.67%) |
May 19, 2020 | 4.931 | 5.015 | 4.831 | 4.925 | 6,948,102 | -0.01(-0.25%) |
May 18, 2020 | 4.856 | 4.962 | 4.750 | 4.937 | 8,249,849 | +0.26(+5.59%) |
May 15, 2020 | 4.794 | 4.856 | 4.657 | 4.676 | 5,572,842 | -0.21(-4.33%) |
May 14, 2020 | 4.420 | 4.897 | 4.380 | 4.887 | 9,532,893 | +0.34(+7.53%) |
May 13, 2020 | 4.856 | 4.869 | 4.426 | 4.545 | 10,027,969 | -0.33(-6.77%) |
May 12, 2020 | 5.030 | 5.055 | 4.869 | 4.875 | 6,497,914 | -0.11(-2.25%) |
May 11, 2020 | 5.062 | 5.080 | 4.937 | 4.987 | 7,444,902 | -0.12(-2.44%) |
May 08, 2020 | 5.037 | 5.155 | 4.993 | 5.111 | 6,084,268 | +0.16(+3.27%) |
May 07, 2020 | 4.956 | 5.130 | 4.893 | 4.949 | 8,183,132 | +0.07(+1.40%) |
May 06, 2020 | 4.987 | 5.136 | 4.819 | 4.881 | 12,504,657 | -0.03(-0.63%) |
May 05, 2020 | 4.869 | 5.055 | 4.862 | 4.912 | 9,998,771 | +0.16(+3.27%) |
May 04, 2020 | 4.707 | 4.778 | 4.582 | 4.756 | 8,058,271 | -0.03(-0.65%) |