Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.960 | 6.080 | 5.670 | 5.870 | 266,100 | +0.04(+0.69%) |
Jul 30, 2020 | 5.590 | 6.170 | 5.510 | 5.830 | 371,267 | +0.11(+1.92%) |
Jul 29, 2020 | 5.860 | 6.150 | 5.610 | 5.720 | 208,233 | -0.15(-2.56%) |
Jul 28, 2020 | 5.490 | 5.970 | 5.450 | 5.870 | 231,044 | +0.34(+6.15%) |
Jul 27, 2020 | 6.150 | 6.320 | 5.430 | 5.530 | 394,173 | -0.70(-11.24%) |
Jul 24, 2020 | 6.430 | 8.320 | 6.030 | 6.230 | 4,488,100 | +0.27(+4.53%) |
Jul 23, 2020 | 6.040 | 6.620 | 5.930 | 5.960 | 245,519 | -0.30(-4.79%) |
Jul 22, 2020 | 6.350 | 6.430 | 6.010 | 6.260 | 175,091 | -0.19(-2.95%) |
Jul 21, 2020 | 5.860 | 6.970 | 5.800 | 6.450 | 675,556 | +0.59(+10.07%) |
Jul 20, 2020 | 5.580 | 5.970 | 5.380 | 5.860 | 245,984 | +0.35(+6.35%) |
Jul 17, 2020 | 4.950 | 5.590 | 4.950 | 5.510 | 472,100 | +0.57(+11.54%) |
Jul 16, 2020 | 5.000 | 5.130 | 4.660 | 4.940 | 173,164 | -0.08(-1.59%) |
Jul 15, 2020 | 4.740 | 5.220 | 4.700 | 5.020 | 556,630 | +0.31(+6.58%) |
Jul 14, 2020 | 4.610 | 4.750 | 4.510 | 4.710 | 143,406 | +0.04(+0.86%) |
Jul 13, 2020 | 5.250 | 5.250 | 4.510 | 4.670 | 701,644 | -0.50(-9.67%) |
Jul 10, 2020 | 5.250 | 5.400 | 5.045 | 5.170 | 303,300 | -0.04(-0.77%) |
Jul 09, 2020 | 5.200 | 5.650 | 5.080 | 5.210 | 385,021 | +0.02(+0.39%) |
Jul 08, 2020 | 5.430 | 5.700 | 5.110 | 5.190 | 259,554 | -0.34(-6.15%) |
Jul 07, 2020 | 5.830 | 6.340 | 5.450 | 5.530 | 419,062 | -0.83(-13.05%) |
Jul 06, 2020 | 6.380 | 6.800 | 5.620 | 6.360 | 1,218,406 | +0.22(+3.58%) |
Jul 02, 2020 | 5.100 | 6.640 | 4.770 | 6.140 | 5,352,400 | +1.73(+39.23%) |
Jul 01, 2020 | 4.760 | 4.840 | 4.310 | 4.410 | 612,048 | -0.24(-5.16%) |
Jun 30, 2020 | 4.950 | 4.950 | 4.350 | 4.650 | 226,754 | -0.15(-3.12%) |
Jun 29, 2020 | 4.810 | 5.180 | 4.360 | 4.800 | 687,614 | +0.07(+1.48%) |
Jun 26, 2020 | 5.300 | 5.300 | 4.584 | 4.730 | 408,800 | -0.63(-11.75%) |
Jun 25, 2020 | 5.150 | 5.650 | 5.090 | 5.360 | 414,871 | +0.23(+4.48%) |
Jun 24, 2020 | 5.270 | 5.440 | 5.100 | 5.130 | 40,412 | -0.20(-3.75%) |
Jun 23, 2020 | 5.120 | 5.460 | 5.120 | 5.330 | 85,275 | +0.22(+4.31%) |
Jun 22, 2020 | 5.010 | 5.250 | 5.010 | 5.110 | 64,448 | +0.06(+1.19%) |
Jun 19, 2020 | 5.220 | 5.310 | 5.050 | 5.050 | 56,500 | -0.11(-2.13%) |
Jun 18, 2020 | 5.250 | 5.440 | 5.150 | 5.160 | 66,972 | -0.10(-1.90%) |
Jun 17, 2020 | 5.450 | 5.450 | 5.210 | 5.260 | 45,829 | -0.09(-1.68%) |
Jun 16, 2020 | 5.330 | 5.560 | 5.290 | 5.350 | 34,625 | +0.01(+0.19%) |
Jun 15, 2020 | 5.230 | 5.530 | 5.110 | 5.340 | 27,816 | +0.14(+2.69%) |
Jun 12, 2020 | 5.330 | 5.370 | 5.000 | 5.200 | 33,600 | +0.20(+4.00%) |
Jun 11, 2020 | 5.100 | 5.250 | 5.000 | 5.000 | 83,616 | -0.61(-10.87%) |
Jun 10, 2020 | 5.700 | 5.740 | 5.460 | 5.610 | 70,838 | -0.14(-2.43%) |
Jun 09, 2020 | 5.900 | 5.900 | 5.540 | 5.750 | 54,840 | -0.12(-2.05%) |
Jun 08, 2020 | 5.740 | 5.870 | 5.410 | 5.870 | 105,669 | +0.33(+5.96%) |
Jun 05, 2020 | 5.190 | 5.750 | 5.150 | 5.540 | 146,800 | +0.35(+6.74%) |
Jun 04, 2020 | 5.180 | 5.240 | 5.030 | 5.190 | 54,740 | -0.02(-0.38%) |
Jun 03, 2020 | 5.080 | 5.290 | 5.050 | 5.210 | 71,755 | +0.18(+3.58%) |
Jun 02, 2020 | 5.000 | 5.320 | 4.989 | 5.030 | 48,067 | +0.01(+0.20%) |
Jun 01, 2020 | 5.010 | 5.130 | 4.890 | 5.020 | 26,335 | +0.02(+0.40%) |
May 29, 2020 | 5.157 | 5.157 | 4.940 | 5.000 | 49,900 | -0.09(-1.77%) |
May 28, 2020 | 5.130 | 5.300 | 5.080 | 5.090 | 29,979 | -0.09(-1.74%) |
May 27, 2020 | 5.250 | 5.300 | 4.950 | 5.180 | 47,291 | +0.03(+0.58%) |
May 26, 2020 | 5.360 | 5.360 | 5.070 | 5.150 | 35,027 | +0.09(+1.78%) |
May 22, 2020 | 5.050 | 5.280 | 4.850 | 5.060 | 44,400 | +0.03(+0.60%) |
May 21, 2020 | 5.170 | 5.200 | 5.010 | 5.030 | 48,797 | -0.13(-2.52%) |
May 20, 2020 | 5.464 | 5.540 | 5.035 | 5.160 | 84,241 | -0.38(-6.86%) |
May 19, 2020 | 4.990 | 5.600 | 4.760 | 5.540 | 207,076 | +0.62(+12.60%) |
May 18, 2020 | 4.750 | 5.130 | 4.750 | 4.920 | 125,950 | +0.22(+4.68%) |
May 15, 2020 | 4.800 | 4.800 | 4.510 | 4.700 | 79,500 | -0.05(-1.05%) |
May 14, 2020 | 4.750 | 4.800 | 4.450 | 4.750 | 84,564 | -0.04(-0.84%) |
May 13, 2020 | 4.660 | 6.200 | 4.520 | 4.790 | 803,470 | +0.19(+4.13%) |
May 12, 2020 | 4.820 | 5.080 | 4.600 | 4.600 | 72,444 | -0.25(-5.15%) |
May 11, 2020 | 5.170 | 5.176 | 4.850 | 4.850 | 75,137 | -0.20(-3.96%) |
May 08, 2020 | 4.960 | 5.195 | 4.960 | 5.050 | 31,100 | +0.07(+1.41%) |
May 07, 2020 | 5.050 | 5.170 | 4.980 | 4.980 | 43,460 | -0.17(-3.30%) |
May 06, 2020 | 5.140 | 5.220 | 5.000 | 5.150 | 29,712 | -0.05(-0.96%) |
May 05, 2020 | 5.270 | 5.330 | 5.050 | 5.200 | 27,920 | +0.02(+0.39%) |
May 04, 2020 | 5.140 | 5.180 | 5.042 | 5.180 | 29,629 | +0.03(+0.60%) |