Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.613 | 5.645 | 5.439 | 5.639 | 68,430 | -0.04(-0.68%) |
Jul 30, 2020 | 5.722 | 5.815 | 5.550 | 5.678 | 67,385 | -0.14(-2.41%) |
Jul 29, 2020 | 5.455 | 5.881 | 5.410 | 5.818 | 114,318 | +0.32(+5.91%) |
Jul 28, 2020 | 5.487 | 5.569 | 5.391 | 5.493 | 159,284 | -0.08(-1.37%) |
Jul 27, 2020 | 5.601 | 5.709 | 5.410 | 5.569 | 164,127 | -0.07(-1.24%) |
Jul 24, 2020 | 5.480 | 5.671 | 5.480 | 5.639 | 59,858 | +0.04(+0.80%) |
Jul 23, 2020 | 5.563 | 5.684 | 5.480 | 5.595 | 85,605 | -0.04(-0.79%) |
Jul 22, 2020 | 5.678 | 5.678 | 5.436 | 5.639 | 87,520 | -0.03(-0.56%) |
Jul 21, 2020 | 5.518 | 5.964 | 5.518 | 5.671 | 145,390 | +0.23(+4.21%) |
Jul 20, 2020 | 5.531 | 5.563 | 5.328 | 5.442 | 119,765 | -0.02(-0.35%) |
Jul 17, 2020 | 5.436 | 5.506 | 5.347 | 5.461 | 62,058 | -0.02(-0.35%) |
Jul 16, 2020 | 5.423 | 5.652 | 5.359 | 5.480 | 67,696 | +0.04(+0.82%) |
Jul 15, 2020 | 5.334 | 5.544 | 5.277 | 5.436 | 131,285 | +0.17(+3.14%) |
Jul 14, 2020 | 5.340 | 5.487 | 5.238 | 5.270 | 144,072 | -0.10(-1.78%) |
Jul 13, 2020 | 5.525 | 5.525 | 5.296 | 5.366 | 138,122 | -0.01(-0.12%) |
Jul 10, 2020 | 5.111 | 5.433 | 5.111 | 5.372 | 83,267 | +0.17(+3.18%) |
Jul 09, 2020 | 5.219 | 5.264 | 5.098 | 5.207 | 93,437 | -0.06(-1.21%) |
Jul 08, 2020 | 5.277 | 5.404 | 5.162 | 5.270 | 189,671 | -0.03(-0.48%) |
Jul 07, 2020 | 5.506 | 5.531 | 5.270 | 5.296 | 229,793 | -0.06(-1.07%) |
Jul 06, 2020 | 5.487 | 5.487 | 5.156 | 5.353 | 108,304 | +0.01(+0.24%) |
Jul 02, 2020 | 5.423 | 5.512 | 5.277 | 5.340 | 72,741 | +0.09(+1.70%) |
Jul 01, 2020 | 5.474 | 5.601 | 5.238 | 5.251 | 119,116 | -0.22(-4.07%) |
Jun 30, 2020 | 5.219 | 5.515 | 5.213 | 5.474 | 128,716 | +0.22(+4.24%) |
Jun 29, 2020 | 5.315 | 5.410 | 5.162 | 5.251 | 56,235 | -0.06(-1.20%) |
Jun 26, 2020 | 5.067 | 5.455 | 5.035 | 5.315 | 130,086 | +0.12(+2.33%) |
Jun 25, 2020 | 5.130 | 5.296 | 5.047 | 5.194 | 134,290 | -0.01(-0.12%) |
Jun 24, 2020 | 5.582 | 5.582 | 5.028 | 5.200 | 204,128 | -0.41(-7.26%) |
Jun 23, 2020 | 5.499 | 5.649 | 5.410 | 5.608 | 123,866 | +0.21(+3.89%) |
Jun 22, 2020 | 5.328 | 5.493 | 5.124 | 5.398 | 223,013 | -0.05(-0.93%) |
Jun 19, 2020 | 5.550 | 5.729 | 5.372 | 5.448 | 323,644 | +0.05(+0.94%) |
Jun 18, 2020 | 5.251 | 5.474 | 5.226 | 5.398 | 231,745 | +0.06(+1.07%) |
Jun 17, 2020 | 5.550 | 5.716 | 5.238 | 5.340 | 268,079 | -0.27(-4.77%) |
Jun 16, 2020 | 6.231 | 6.231 | 5.544 | 5.608 | 438,368 | -0.07(-1.23%) |
Jun 15, 2020 | 5.398 | 5.690 | 5.226 | 5.678 | 446,572 | -0.01(-0.22%) |
Jun 12, 2020 | 5.595 | 5.690 | 5.429 | 5.690 | 358,679 | +0.34(+6.43%) |
Jun 11, 2020 | 5.563 | 5.620 | 5.200 | 5.347 | 357,146 | -0.57(-9.58%) |
Jun 10, 2020 | 6.397 | 6.397 | 5.779 | 5.913 | 431,521 | -0.60(-9.19%) |
Jun 09, 2020 | 6.518 | 6.562 | 6.193 | 6.511 | 434,291 | -0.13(-2.01%) |
Jun 08, 2020 | 6.359 | 6.846 | 6.060 | 6.645 | 496,153 | +0.59(+9.78%) |
Jun 05, 2020 | 5.824 | 6.320 | 5.512 | 6.053 | 862,685 | +0.63(+11.62%) |
Jun 04, 2020 | 5.639 | 5.690 | 5.283 | 5.423 | 416,433 | -0.18(-3.29%) |
Jun 03, 2020 | 4.895 | 5.665 | 4.895 | 5.608 | 435,801 | +0.83(+17.47%) |
Jun 02, 2020 | 4.424 | 4.837 | 4.424 | 4.774 | 339,727 | +0.35(+7.91%) |
Jun 01, 2020 | 4.468 | 4.570 | 4.398 | 4.424 | 188,169 | +0.06(+1.31%) |
May 29, 2020 | 4.678 | 4.700 | 4.328 | 4.366 | 248,546 | -0.31(-6.54%) |
May 28, 2020 | 4.723 | 4.755 | 4.564 | 4.672 | 113,085 | -0.05(-1.08%) |
May 27, 2020 | 4.755 | 4.755 | 4.519 | 4.723 | 221,193 | +0.05(+1.09%) |
May 26, 2020 | 4.704 | 4.774 | 4.603 | 4.672 | 251,569 | +0.14(+3.09%) |
May 22, 2020 | 4.583 | 4.583 | 4.392 | 4.532 | 283,581 | -0.07(-1.52%) |
May 21, 2020 | 4.424 | 4.615 | 4.287 | 4.602 | 633,429 | +0.28(+6.48%) |
May 20, 2020 | 4.354 | 4.392 | 4.150 | 4.322 | 276,623 | +0.03(+0.74%) |
May 19, 2020 | 4.277 | 4.354 | 4.137 | 4.290 | 157,936 | +0.01(+0.15%) |
May 18, 2020 | 4.335 | 4.455 | 4.169 | 4.284 | 265,050 | +0.27(+6.66%) |
May 15, 2020 | 3.851 | 4.137 | 3.765 | 4.016 | 193,872 | +0.17(+4.30%) |
May 14, 2020 | 3.832 | 4.004 | 3.666 | 3.851 | 154,504 | -0.11(-2.73%) |
May 13, 2020 | 4.023 | 4.151 | 3.774 | 3.959 | 249,330 | -0.11(-2.66%) |
May 12, 2020 | 4.169 | 4.258 | 4.023 | 4.067 | 215,575 | -0.08(-1.84%) |
May 11, 2020 | 3.978 | 4.290 | 3.978 | 4.144 | 167,143 | -0.02(-0.46%) |
May 08, 2020 | 4.335 | 4.405 | 4.099 | 4.163 | 302,906 | -0.04(-1.06%) |
May 07, 2020 | 4.328 | 4.455 | 3.895 | 4.207 | 345,900 | -0.09(-2.07%) |
May 06, 2020 | 4.583 | 4.704 | 4.239 | 4.296 | 244,524 | -0.35(-7.53%) |
May 05, 2020 | 4.850 | 4.869 | 4.615 | 4.646 | 228,296 | -0.13(-2.67%) |
May 04, 2020 | 4.398 | 4.831 | 4.398 | 4.774 | 210,405 | +0.16(+3.45%) |