Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.270 | 5.715 | 5.155 | 5.440 | 516,100 | +0.08(+1.49%) |
Jul 30, 2020 | 5.360 | 5.385 | 5.130 | 5.360 | 325,548 | -0.14(-2.55%) |
Jul 29, 2020 | 5.150 | 5.610 | 5.140 | 5.500 | 420,511 | +0.41(+8.06%) |
Jul 28, 2020 | 5.120 | 5.160 | 5.000 | 5.090 | 458,096 | -0.06(-1.17%) |
Jul 27, 2020 | 5.120 | 5.190 | 5.020 | 5.150 | 150,615 | +0.00(+0.00%) |
Jul 24, 2020 | 5.210 | 5.300 | 5.130 | 5.150 | 171,000 | -0.06(-1.15%) |
Jul 23, 2020 | 5.090 | 5.350 | 5.090 | 5.210 | 433,638 | +0.11(+2.16%) |
Jul 22, 2020 | 5.040 | 5.230 | 5.040 | 5.100 | 211,590 | -0.02(-0.39%) |
Jul 21, 2020 | 5.170 | 5.230 | 5.000 | 5.120 | 329,522 | +0.05(+0.99%) |
Jul 20, 2020 | 5.170 | 5.210 | 5.020 | 5.070 | 171,839 | -0.16(-3.06%) |
Jul 17, 2020 | 5.240 | 5.300 | 5.150 | 5.230 | 167,000 | +0.02(+0.38%) |
Jul 16, 2020 | 5.300 | 5.300 | 5.080 | 5.210 | 177,168 | -0.09(-1.70%) |
Jul 15, 2020 | 5.250 | 5.350 | 5.130 | 5.300 | 396,342 | +0.28(+5.58%) |
Jul 14, 2020 | 4.960 | 5.080 | 4.850 | 5.020 | 188,044 | +0.07(+1.41%) |
Jul 13, 2020 | 5.050 | 5.150 | 4.930 | 4.950 | 341,102 | -0.04(-0.80%) |
Jul 10, 2020 | 4.780 | 5.040 | 4.745 | 4.990 | 219,000 | +0.21(+4.39%) |
Jul 09, 2020 | 4.890 | 4.910 | 4.710 | 4.780 | 253,989 | -0.13(-2.65%) |
Jul 08, 2020 | 5.080 | 5.120 | 4.815 | 4.910 | 471,145 | -0.25(-4.84%) |
Jul 07, 2020 | 5.260 | 5.290 | 5.150 | 5.160 | 251,463 | -0.19(-3.55%) |
Jul 06, 2020 | 5.640 | 5.650 | 5.130 | 5.350 | 321,693 | -0.14(-2.55%) |
Jul 02, 2020 | 5.560 | 5.590 | 5.360 | 5.490 | 279,300 | +0.13(+2.43%) |
Jul 01, 2020 | 5.560 | 5.600 | 5.340 | 5.360 | 350,479 | -0.16(-2.90%) |
Jun 30, 2020 | 5.320 | 5.540 | 5.200 | 5.520 | 469,210 | +0.12(+2.22%) |
Jun 29, 2020 | 5.060 | 5.400 | 5.020 | 5.400 | 460,514 | +0.45(+9.09%) |
Jun 26, 2020 | 4.900 | 4.980 | 4.740 | 4.950 | 643,900 | +0.02(+0.41%) |
Jun 25, 2020 | 4.890 | 5.030 | 4.720 | 4.930 | 411,464 | -0.04(-0.80%) |
Jun 24, 2020 | 5.310 | 5.310 | 4.920 | 4.970 | 385,777 | -0.49(-8.97%) |
Jun 23, 2020 | 5.480 | 5.510 | 5.260 | 5.460 | 617,393 | +0.13(+2.44%) |
Jun 22, 2020 | 5.080 | 5.350 | 5.000 | 5.330 | 460,830 | +0.15(+2.90%) |
Jun 19, 2020 | 5.270 | 5.320 | 4.970 | 5.180 | 1,303,200 | -0.09(-1.71%) |
Jun 18, 2020 | 5.000 | 5.340 | 4.985 | 5.270 | 582,951 | +0.14(+2.73%) |
Jun 17, 2020 | 5.420 | 5.420 | 5.070 | 5.130 | 487,271 | -0.34(-6.22%) |
Jun 16, 2020 | 5.610 | 5.620 | 5.280 | 5.470 | 463,782 | +0.24(+4.59%) |
Jun 15, 2020 | 5.080 | 5.320 | 4.930 | 5.230 | 469,108 | -0.12(-2.24%) |
Jun 12, 2020 | 5.410 | 5.520 | 5.100 | 5.350 | 329,500 | +0.29(+5.73%) |
Jun 11, 2020 | 5.450 | 5.600 | 5.020 | 5.060 | 616,002 | -0.72(-12.46%) |
Jun 10, 2020 | 6.630 | 6.630 | 5.770 | 5.780 | 569,678 | -0.85(-12.82%) |
Jun 09, 2020 | 6.910 | 6.910 | 6.550 | 6.630 | 424,289 | -0.31(-4.47%) |
Jun 08, 2020 | 6.660 | 6.990 | 6.660 | 6.940 | 498,217 | +0.45(+6.93%) |
Jun 05, 2020 | 6.280 | 6.670 | 6.230 | 6.490 | 598,800 | +0.47(+7.81%) |
Jun 04, 2020 | 5.680 | 6.160 | 5.680 | 6.020 | 439,716 | +0.25(+4.33%) |
Jun 03, 2020 | 5.620 | 6.000 | 5.620 | 5.770 | 518,046 | +0.30(+5.48%) |
Jun 02, 2020 | 5.380 | 5.670 | 5.310 | 5.470 | 891,025 | +0.13(+2.43%) |
Jun 01, 2020 | 5.390 | 5.580 | 5.260 | 5.340 | 688,789 | -0.01(-0.19%) |
May 29, 2020 | 4.910 | 5.620 | 4.750 | 5.350 | 1,613,800 | +0.27(+5.31%) |
May 28, 2020 | 5.450 | 5.450 | 5.070 | 5.080 | 601,893 | -0.36(-6.62%) |
May 27, 2020 | 5.160 | 5.450 | 4.980 | 5.440 | 618,857 | +0.43(+8.58%) |
May 26, 2020 | 4.650 | 5.220 | 4.600 | 5.010 | 1,236,455 | +0.59(+13.35%) |
May 22, 2020 | 4.150 | 4.440 | 4.050 | 4.420 | 627,700 | +0.35(+8.60%) |
May 21, 2020 | 3.930 | 4.370 | 3.900 | 4.070 | 741,397 | +0.15(+3.83%) |
May 20, 2020 | 3.830 | 4.000 | 3.810 | 3.920 | 433,214 | +0.13(+3.43%) |
May 19, 2020 | 3.740 | 3.990 | 3.560 | 3.790 | 573,934 | +0.10(+2.71%) |
May 18, 2020 | 3.650 | 4.000 | 3.580 | 3.690 | 766,305 | +0.15(+4.24%) |
May 15, 2020 | 3.540 | 3.640 | 3.470 | 3.540 | 445,500 | +0.00(+0.00%) |
May 14, 2020 | 3.580 | 3.670 | 3.290 | 3.540 | 377,938 | -0.20(-5.35%) |
May 13, 2020 | 3.900 | 3.970 | 3.540 | 3.740 | 473,574 | -0.25(-6.27%) |
May 12, 2020 | 4.150 | 4.190 | 3.960 | 3.990 | 374,798 | -0.14(-3.39%) |
May 11, 2020 | 4.110 | 4.210 | 4.000 | 4.130 | 586,993 | -0.07(-1.67%) |
May 08, 2020 | 4.320 | 4.410 | 4.200 | 4.200 | 364,700 | +0.02(+0.48%) |
May 07, 2020 | 4.100 | 4.270 | 4.062 | 4.180 | 291,870 | +0.17(+4.24%) |
May 06, 2020 | 4.130 | 4.210 | 3.940 | 4.010 | 198,101 | -0.07(-1.72%) |
May 05, 2020 | 4.230 | 4.350 | 4.050 | 4.080 | 405,797 | -0.05(-1.21%) |
May 04, 2020 | 4.170 | 4.200 | 3.950 | 4.130 | 287,865 | -0.10(-2.36%) |