Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.138 | 5.172 | 5.095 | 5.155 | 671,787 | +0.11(+2.21%) |
Jul 30, 2020 | 4.976 | 5.044 | 4.907 | 5.044 | 923,909 | +0.03(+0.51%) |
Jul 29, 2020 | 5.044 | 5.044 | 4.941 | 5.018 | 489,397 | +0.00(+0.00%) |
Jul 28, 2020 | 5.053 | 5.070 | 5.001 | 5.018 | 275,490 | -0.02(-0.34%) |
Jul 27, 2020 | 5.018 | 5.095 | 4.993 | 5.035 | 425,190 | -0.06(-1.18%) |
Jul 24, 2020 | 5.104 | 5.121 | 5.048 | 5.095 | 333,850 | -0.06(-1.16%) |
Jul 23, 2020 | 5.155 | 5.224 | 5.113 | 5.155 | 630,838 | +0.00(+0.00%) |
Jul 22, 2020 | 5.095 | 5.155 | 5.095 | 5.155 | 547,362 | +0.10(+2.03%) |
Jul 21, 2020 | 5.053 | 5.117 | 5.035 | 5.053 | 1,042,745 | +0.09(+1.72%) |
Jul 20, 2020 | 4.898 | 5.010 | 4.898 | 4.967 | 523,505 | +0.02(+0.35%) |
Jul 17, 2020 | 5.027 | 5.027 | 4.924 | 4.950 | 787,742 | -0.03(-0.52%) |
Jul 16, 2020 | 4.958 | 4.993 | 4.941 | 4.976 | 454,119 | +0.00(+0.00%) |
Jul 15, 2020 | 5.044 | 5.044 | 4.941 | 4.976 | 625,769 | -0.01(-0.17%) |
Jul 14, 2020 | 4.967 | 5.010 | 4.916 | 4.984 | 794,923 | -0.11(-2.18%) |
Jul 13, 2020 | 5.095 | 5.198 | 5.087 | 5.095 | 574,843 | +0.02(+0.34%) |
Jul 10, 2020 | 5.078 | 5.130 | 5.018 | 5.078 | 511,927 | -0.03(-0.67%) |
Jul 09, 2020 | 5.155 | 5.172 | 5.035 | 5.113 | 563,557 | +0.01(+0.17%) |
Jul 08, 2020 | 5.061 | 5.147 | 5.044 | 5.104 | 640,459 | +0.09(+1.88%) |
Jul 07, 2020 | 4.984 | 5.087 | 4.967 | 5.010 | 816,363 | -0.10(-2.01%) |
Jul 06, 2020 | 4.967 | 5.147 | 4.967 | 5.113 | 1,057,629 | +0.27(+5.66%) |
Jul 02, 2020 | 4.881 | 4.924 | 4.830 | 4.838 | 522,553 | -0.05(-1.05%) |
Jul 01, 2020 | 4.838 | 4.946 | 4.813 | 4.890 | 790,189 | +0.09(+1.78%) |
Jun 30, 2020 | 4.838 | 4.864 | 4.757 | 4.804 | 737,492 | -0.11(-2.26%) |
Jun 29, 2020 | 4.924 | 4.976 | 4.856 | 4.916 | 663,229 | -0.03(-0.52%) |
Jun 26, 2020 | 5.001 | 5.001 | 4.898 | 4.941 | 768,708 | -0.20(-3.83%) |
Jun 25, 2020 | 4.967 | 5.138 | 4.950 | 5.138 | 729,085 | +0.24(+4.90%) |
Jun 24, 2020 | 4.916 | 4.983 | 4.814 | 4.898 | 868,147 | -0.07(-1.38%) |
Jun 23, 2020 | 5.035 | 5.044 | 4.924 | 4.967 | 548,878 | +0.03(+0.52%) |
Jun 22, 2020 | 4.924 | 4.958 | 4.853 | 4.941 | 924,492 | +0.28(+6.07%) |
Jun 19, 2020 | 4.770 | 4.796 | 4.607 | 4.659 | 1,483,000 | -0.18(-3.72%) |
Jun 18, 2020 | 4.744 | 4.847 | 4.719 | 4.838 | 954,475 | +0.30(+6.60%) |
Jun 17, 2020 | 4.573 | 4.624 | 4.522 | 4.539 | 455,744 | -0.09(-2.03%) |
Jun 16, 2020 | 4.779 | 4.779 | 4.573 | 4.633 | 1,029,906 | -0.09(-1.81%) |
Jun 15, 2020 | 4.530 | 4.753 | 4.505 | 4.719 | 990,505 | +0.09(+2.04%) |
Jun 12, 2020 | 4.624 | 4.684 | 4.530 | 4.624 | 938,961 | +0.30(+6.93%) |
Jun 11, 2020 | 4.419 | 4.445 | 4.265 | 4.325 | 1,378,800 | -0.42(-8.84%) |
Jun 10, 2020 | 4.770 | 4.826 | 4.684 | 4.744 | 882,879 | +0.02(+0.36%) |
Jun 09, 2020 | 4.761 | 4.779 | 4.632 | 4.727 | 792,795 | -0.09(-1.78%) |
Jun 08, 2020 | 4.881 | 4.881 | 4.719 | 4.813 | 630,667 | -0.03(-0.53%) |
Jun 05, 2020 | 4.881 | 4.958 | 4.821 | 4.838 | 693,156 | +0.09(+1.80%) |
Jun 04, 2020 | 4.719 | 4.809 | 4.667 | 4.753 | 1,216,906 | +0.18(+3.93%) |
Jun 03, 2020 | 4.522 | 4.616 | 4.479 | 4.573 | 3,194,212 | +0.10(+2.30%) |
Jun 02, 2020 | 4.410 | 4.522 | 4.393 | 4.470 | 676,864 | +0.15(+3.57%) |
Jun 01, 2020 | 4.273 | 4.376 | 4.243 | 4.316 | 748,022 | +0.14(+3.28%) |
May 29, 2020 | 4.162 | 4.282 | 4.119 | 4.179 | 1,512,894 | +0.08(+1.88%) |
May 28, 2020 | 4.111 | 4.230 | 4.089 | 4.102 | 1,189,070 | +0.02(+0.42%) |
May 27, 2020 | 4.093 | 4.128 | 3.999 | 4.085 | 1,679,834 | +0.02(+0.42%) |
May 26, 2020 | 4.042 | 4.128 | 4.012 | 4.068 | 1,071,711 | +0.05(+1.28%) |
May 22, 2020 | 4.076 | 4.092 | 3.948 | 4.016 | 655,439 | -0.12(-2.90%) |
May 21, 2020 | 4.059 | 4.200 | 4.059 | 4.136 | 675,957 | +0.10(+2.55%) |
May 20, 2020 | 4.085 | 4.093 | 4.016 | 4.034 | 1,002,125 | -0.09(-2.08%) |
May 19, 2020 | 4.136 | 4.183 | 4.016 | 4.119 | 1,120,097 | -0.14(-3.22%) |
May 18, 2020 | 4.222 | 4.308 | 4.171 | 4.256 | 1,080,774 | +0.11(+2.69%) |
May 15, 2020 | 3.982 | 4.179 | 3.982 | 4.145 | 1,829,929 | +0.09(+2.33%) |
May 14, 2020 | 3.922 | 4.051 | 3.862 | 4.051 | 2,966,776 | +0.10(+2.60%) |
May 13, 2020 | 4.213 | 4.213 | 3.914 | 3.948 | 1,932,075 | -0.32(-7.43%) |
May 12, 2020 | 4.342 | 4.556 | 4.222 | 4.265 | 4,930,376 | +0.73(+20.58%) |
May 11, 2020 | 3.580 | 3.640 | 3.494 | 3.537 | 1,045,008 | -0.06(-1.67%) |
May 08, 2020 | 3.580 | 3.610 | 3.545 | 3.597 | 1,106,996 | +0.03(+0.72%) |
May 07, 2020 | 3.563 | 3.657 | 3.563 | 3.571 | 1,120,766 | +0.05(+1.46%) |
May 06, 2020 | 3.563 | 3.605 | 3.460 | 3.520 | 1,469,628 | -0.04(-1.20%) |
May 05, 2020 | 3.528 | 3.657 | 3.511 | 3.563 | 1,065,445 | -0.09(-2.35%) |
May 04, 2020 | 3.605 | 3.721 | 3.584 | 3.648 | 868,200 | -0.04(-1.16%) |