Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.160 | 5.420 | 5.000 | 5.420 | 46,900 | +0.38(+7.54%) |
Jul 30, 2020 | 4.940 | 5.080 | 4.900 | 5.040 | 32,784 | +0.09(+1.82%) |
Jul 29, 2020 | 5.000 | 5.180 | 4.950 | 4.950 | 41,743 | -0.07(-1.39%) |
Jul 28, 2020 | 5.660 | 5.660 | 4.865 | 5.020 | 185,024 | -0.72(-12.54%) |
Jul 27, 2020 | 5.810 | 5.873 | 5.700 | 5.740 | 3,286 | +0.12(+2.04%) |
Jul 24, 2020 | 5.770 | 5.990 | 5.625 | 5.625 | 20,200 | -0.24(-4.01%) |
Jul 23, 2020 | 6.050 | 6.050 | 5.860 | 5.860 | 9,481 | -0.08(-1.35%) |
Jul 22, 2020 | 6.050 | 6.050 | 5.940 | 5.940 | 808 | -0.04(-0.67%) |
Jul 21, 2020 | 5.840 | 6.090 | 5.760 | 5.980 | 11,020 | +0.33(+5.84%) |
Jul 20, 2020 | 5.450 | 5.775 | 5.450 | 5.650 | 5,229 | +0.08(+1.53%) |
Jul 17, 2020 | 5.750 | 5.750 | 5.486 | 5.565 | 14,000 | -0.22(-3.75%) |
Jul 16, 2020 | 5.750 | 5.782 | 5.716 | 5.782 | 1,718 | +0.07(+1.25%) |
Jul 15, 2020 | 6.000 | 6.000 | 5.680 | 5.710 | 22,686 | -0.21(-3.55%) |
Jul 14, 2020 | 5.910 | 5.990 | 5.900 | 5.920 | 4,188 | -0.06(-1.08%) |
Jul 13, 2020 | 6.020 | 6.020 | 5.967 | 5.985 | 3,365 | -0.01(-0.25%) |
Jul 10, 2020 | 5.900 | 6.020 | 5.900 | 6.000 | 11,300 | -0.02(-0.33%) |
Jul 09, 2020 | 5.950 | 6.170 | 5.910 | 6.020 | 17,361 | -0.14(-2.19%) |
Jul 08, 2020 | 6.185 | 6.280 | 5.950 | 6.155 | 32,578 | +0.02(+0.24%) |
Jul 07, 2020 | 6.250 | 6.250 | 5.999 | 6.140 | 7,262 | -0.21(-3.31%) |
Jul 06, 2020 | 5.900 | 6.386 | 5.900 | 6.350 | 18,200 | +0.32(+5.39%) |
Jul 02, 2020 | 6.160 | 6.235 | 6.000 | 6.025 | 12,100 | -0.27(-4.29%) |
Jul 01, 2020 | 6.130 | 6.430 | 6.130 | 6.295 | 10,084 | +0.24(+3.88%) |
Jun 30, 2020 | 6.120 | 6.440 | 6.030 | 6.060 | 39,961 | -0.13(-2.10%) |
Jun 29, 2020 | 6.730 | 6.730 | 6.150 | 6.190 | 31,796 | -0.53(-7.89%) |
Jun 26, 2020 | 7.239 | 7.239 | 6.680 | 6.720 | 28,100 | -0.27(-3.86%) |
Jun 25, 2020 | 6.360 | 7.150 | 6.340 | 6.990 | 86,508 | +0.63(+9.99%) |
Jun 24, 2020 | 6.050 | 6.630 | 6.050 | 6.355 | 47,349 | -0.12(-1.93%) |
Jun 23, 2020 | 6.240 | 6.480 | 6.000 | 6.480 | 307,885 | +0.27(+4.35%) |
Jun 22, 2020 | 6.390 | 6.540 | 6.210 | 6.210 | 34,569 | -0.03(-0.48%) |
Jun 19, 2020 | 5.980 | 6.250 | 5.980 | 6.240 | 7,100 | +0.30(+5.05%) |
Jun 18, 2020 | 6.300 | 6.500 | 5.630 | 5.940 | 11,364 | +0.17(+2.95%) |
Jun 17, 2020 | 5.710 | 5.880 | 5.710 | 5.770 | 1,288 | -0.04(-0.69%) |
Jun 16, 2020 | 5.990 | 6.300 | 5.810 | 5.810 | 4,301 | -0.13(-2.19%) |
Jun 15, 2020 | 5.810 | 6.000 | 5.600 | 5.940 | 3,938 | -0.02(-0.40%) |
Jun 12, 2020 | 6.290 | 6.290 | 5.840 | 5.964 | 2,800 | +0.12(+2.12%) |
Jun 11, 2020 | 6.170 | 6.170 | 5.840 | 5.840 | 5,123 | -0.28(-4.58%) |
Jun 10, 2020 | 6.150 | 6.150 | 5.840 | 6.120 | 8,177 | -0.02(-0.33%) |
Jun 09, 2020 | 6.300 | 6.370 | 5.820 | 6.140 | 43,278 | -0.18(-2.85%) |
Jun 08, 2020 | 6.510 | 6.620 | 6.320 | 6.320 | 22,659 | +0.12(+1.88%) |
Jun 05, 2020 | 6.410 | 6.520 | 6.130 | 6.203 | 10,800 | +0.20(+3.39%) |
Jun 04, 2020 | 6.630 | 6.640 | 5.860 | 6.000 | 17,557 | -0.50(-7.69%) |
Jun 03, 2020 | 6.980 | 7.000 | 6.200 | 6.500 | 18,466 | -0.19(-2.84%) |
Jun 02, 2020 | 7.060 | 7.060 | 6.220 | 6.690 | 12,770 | -0.15(-2.19%) |
Jun 01, 2020 | 6.950 | 7.000 | 6.750 | 6.840 | 17,883 | +0.15(+2.24%) |
May 29, 2020 | 6.820 | 6.834 | 6.259 | 6.690 | 48,700 | +0.19(+2.92%) |
May 28, 2020 | 6.150 | 6.640 | 6.140 | 6.500 | 74,893 | +0.55(+9.24%) |
May 27, 2020 | 6.000 | 6.000 | 5.900 | 5.950 | 3,578 | +0.05(+0.85%) |
May 26, 2020 | 5.930 | 5.960 | 5.820 | 5.900 | 5,398 | +0.00(+0.03%) |
May 22, 2020 | 5.850 | 5.900 | 5.500 | 5.899 | 8,300 | +0.09(+1.52%) |
May 21, 2020 | 5.860 | 5.965 | 5.750 | 5.810 | 4,990 | -0.17(-2.88%) |
May 20, 2020 | 5.998 | 6.070 | 5.976 | 5.982 | 3,436 | -0.11(-1.77%) |
May 19, 2020 | 6.350 | 6.350 | 5.970 | 6.090 | 33,337 | -0.20(-3.18%) |
May 18, 2020 | 6.350 | 6.350 | 6.000 | 6.290 | 40,484 | +0.32(+5.36%) |
May 15, 2020 | 5.880 | 6.300 | 5.780 | 5.970 | 18,800 | +0.01(+0.12%) |
May 14, 2020 | 5.620 | 6.240 | 5.620 | 5.963 | 61,823 | +0.27(+4.75%) |
May 13, 2020 | 5.693 | 5.693 | 5.693 | 5.693 | 84 | +0.00(+0.00%) |
May 12, 2020 | 6.000 | 6.000 | 5.660 | 5.693 | 7,804 | -0.39(-6.45%) |
May 11, 2020 | 6.040 | 6.220 | 5.650 | 6.085 | 25,091 | +0.24(+4.02%) |
May 08, 2020 | 5.300 | 5.850 | 5.300 | 5.850 | 40,900 | +0.80(+15.84%) |
May 07, 2020 | 5.120 | 5.390 | 5.050 | 5.050 | 6,518 | -0.05(-0.98%) |
May 06, 2020 | 5.160 | 5.160 | 5.015 | 5.100 | 1,455 | -0.22(-4.14%) |
May 05, 2020 | 5.500 | 5.860 | 5.040 | 5.320 | 34,964 | -0.18(-3.27%) |
May 04, 2020 | 5.900 | 5.930 | 5.480 | 5.500 | 34,766 | -0.11(-2.04%) |