Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.357 | 5.415 | 5.210 | 5.406 | 11,499,894 | +0.17(+3.18%) |
Jul 30, 2020 | 5.102 | 5.337 | 5.082 | 5.239 | 13,344,238 | -0.17(-3.08%) |
Jul 29, 2020 | 5.386 | 5.513 | 5.180 | 5.406 | 12,999,406 | +0.06(+1.10%) |
Jul 28, 2020 | 5.308 | 5.523 | 5.220 | 5.347 | 12,106,992 | -0.05(-0.91%) |
Jul 27, 2020 | 5.386 | 5.562 | 5.229 | 5.396 | 17,548,726 | +0.30(+5.96%) |
Jul 24, 2020 | 5.043 | 5.239 | 4.965 | 5.092 | 13,901,335 | +0.07(+1.36%) |
Jul 23, 2020 | 5.073 | 5.229 | 4.857 | 5.024 | 22,204,494 | -0.20(-3.75%) |
Jul 22, 2020 | 4.916 | 5.347 | 4.799 | 5.220 | 23,366,992 | +0.34(+7.03%) |
Jul 21, 2020 | 5.014 | 5.151 | 4.799 | 4.877 | 19,529,980 | +0.14(+2.89%) |
Jul 20, 2020 | 4.573 | 4.779 | 4.485 | 4.740 | 15,070,013 | +0.26(+5.91%) |
Jul 17, 2020 | 4.309 | 4.519 | 4.250 | 4.475 | 14,853,047 | +0.32(+7.78%) |
Jul 16, 2020 | 4.260 | 4.319 | 4.054 | 4.152 | 8,650,555 | -0.18(-4.07%) |
Jul 15, 2020 | 4.152 | 4.338 | 3.976 | 4.328 | 13,135,515 | +0.19(+4.49%) |
Jul 14, 2020 | 3.731 | 4.142 | 3.692 | 4.142 | 12,725,758 | +0.39(+10.44%) |
Jul 13, 2020 | 4.142 | 4.142 | 3.741 | 3.751 | 16,102,795 | -0.19(-4.73%) |
Jul 10, 2020 | 3.751 | 3.947 | 3.751 | 3.937 | 15,248,539 | +0.23(+6.07%) |
Jul 09, 2020 | 3.633 | 3.878 | 3.555 | 3.712 | 17,982,188 | +0.19(+5.28%) |
Jul 08, 2020 | 3.437 | 3.555 | 3.369 | 3.525 | 14,576,442 | +0.21(+6.19%) |
Jul 07, 2020 | 3.124 | 3.379 | 3.124 | 3.320 | 11,012,812 | +0.12(+3.67%) |
Jul 06, 2020 | 3.251 | 3.281 | 3.124 | 3.202 | 7,841,275 | +0.08(+2.51%) |
Jul 02, 2020 | 3.085 | 3.251 | 3.085 | 3.124 | 8,221,898 | -0.03(-0.93%) |
Jul 01, 2020 | 3.222 | 3.222 | 3.046 | 3.153 | 8,915,450 | -0.05(-1.53%) |
Jun 30, 2020 | 2.987 | 3.212 | 2.957 | 3.202 | 12,067,355 | +0.20(+6.51%) |
Jun 29, 2020 | 2.957 | 3.006 | 2.889 | 3.006 | 6,813,923 | +0.11(+3.72%) |
Jun 26, 2020 | 2.908 | 2.938 | 2.811 | 2.899 | 8,943,852 | -0.02(-0.67%) |
Jun 25, 2020 | 2.928 | 2.928 | 2.820 | 2.918 | 6,386,181 | +0.05(+1.71%) |
Jun 24, 2020 | 2.977 | 2.977 | 2.791 | 2.869 | 10,019,253 | -0.14(-4.56%) |
Jun 23, 2020 | 3.055 | 3.095 | 2.948 | 3.006 | 7,606,692 | +0.04(+1.32%) |
Jun 22, 2020 | 2.938 | 3.095 | 2.908 | 2.967 | 11,248,490 | +0.18(+6.32%) |
Jun 19, 2020 | 2.801 | 2.899 | 2.732 | 2.791 | 16,049,938 | +0.09(+3.26%) |
Jun 18, 2020 | 2.830 | 2.869 | 2.673 | 2.703 | 9,848,105 | -0.17(-5.80%) |
Jun 17, 2020 | 2.997 | 2.997 | 2.840 | 2.869 | 7,558,780 | -0.13(-4.25%) |
Jun 16, 2020 | 3.114 | 3.124 | 2.948 | 2.997 | 5,516,469 | -0.07(-2.24%) |
Jun 15, 2020 | 2.889 | 3.065 | 2.732 | 3.065 | 8,072,875 | +0.03(+0.97%) |
Jun 12, 2020 | 3.095 | 3.124 | 2.967 | 3.036 | 6,805,051 | +0.04(+1.31%) |
Jun 11, 2020 | 3.349 | 3.359 | 2.948 | 2.997 | 12,202,945 | -0.37(-11.05%) |
Jun 10, 2020 | 3.192 | 3.398 | 3.134 | 3.369 | 13,028,712 | +0.27(+8.86%) |
Jun 09, 2020 | 3.183 | 3.241 | 3.085 | 3.095 | 7,839,992 | -0.15(-4.53%) |
Jun 08, 2020 | 3.134 | 3.266 | 3.046 | 3.241 | 6,947,922 | +0.13(+4.09%) |
Jun 05, 2020 | 3.085 | 3.124 | 2.997 | 3.114 | 10,205,381 | -0.10(-3.05%) |
Jun 04, 2020 | 3.241 | 3.290 | 3.144 | 3.212 | 7,937,854 | +0.01(+0.31%) |
Jun 03, 2020 | 3.134 | 3.271 | 3.095 | 3.202 | 7,665,236 | -0.02(-0.61%) |
Jun 02, 2020 | 3.525 | 3.574 | 3.222 | 3.222 | 11,929,217 | -0.29(-8.36%) |
Jun 01, 2020 | 3.330 | 3.545 | 3.290 | 3.516 | 11,531,558 | +0.26(+8.13%) |
May 29, 2020 | 3.212 | 3.310 | 3.163 | 3.251 | 10,885,366 | +0.17(+5.40%) |
May 28, 2020 | 3.310 | 3.349 | 3.065 | 3.085 | 8,355,495 | -0.12(-3.67%) |
May 27, 2020 | 2.977 | 3.212 | 2.928 | 3.202 | 11,260,100 | +0.14(+4.47%) |
May 26, 2020 | 3.281 | 3.281 | 3.026 | 3.065 | 10,196,694 | -0.22(-6.57%) |
May 22, 2020 | 3.418 | 3.496 | 3.261 | 3.281 | 7,820,585 | -0.09(-2.62%) |
May 21, 2020 | 3.359 | 3.388 | 3.163 | 3.369 | 10,205,299 | -0.09(-2.48%) |
May 20, 2020 | 3.288 | 3.464 | 3.278 | 3.454 | 13,541,189 | +0.18(+5.37%) |
May 19, 2020 | 3.141 | 3.376 | 3.092 | 3.278 | 15,594,195 | +0.20(+6.35%) |
May 18, 2020 | 3.083 | 3.141 | 2.946 | 3.083 | 13,589,265 | +0.16(+5.35%) |
May 15, 2020 | 2.681 | 2.946 | 2.662 | 2.926 | 16,093,301 | +0.34(+13.26%) |
May 14, 2020 | 2.495 | 2.593 | 2.422 | 2.583 | 9,407,137 | +0.07(+2.72%) |
May 13, 2020 | 2.515 | 2.593 | 2.407 | 2.515 | 8,270,273 | +0.04(+1.58%) |
May 12, 2020 | 2.593 | 2.632 | 2.466 | 2.476 | 5,311,243 | -0.02(-0.78%) |
May 11, 2020 | 2.593 | 2.623 | 2.476 | 2.495 | 6,070,946 | -0.11(-4.14%) |
May 08, 2020 | 2.544 | 2.632 | 2.495 | 2.603 | 7,720,161 | +0.15(+5.98%) |
May 07, 2020 | 2.446 | 2.535 | 2.251 | 2.456 | 13,670,080 | -0.06(-2.33%) |
May 06, 2020 | 2.544 | 2.559 | 2.446 | 2.515 | 5,635,750 | -0.07(-2.65%) |
May 05, 2020 | 2.642 | 2.652 | 2.515 | 2.583 | 7,284,790 | -0.07(-2.58%) |
May 04, 2020 | 2.623 | 2.652 | 2.554 | 2.652 | 6,538,006 | +0.01(+0.37%) |