Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.700 | 4.850 | 4.660 | 4.790 | 417,800 | +0.10(+2.13%) |
Jul 30, 2020 | 4.650 | 4.830 | 4.650 | 4.690 | 264,322 | +0.02(+0.32%) |
Jul 29, 2020 | 4.660 | 4.710 | 4.530 | 4.675 | 724,012 | +0.08(+1.85%) |
Jul 28, 2020 | 4.800 | 4.850 | 4.540 | 4.590 | 410,427 | -0.27(-5.56%) |
Jul 27, 2020 | 4.750 | 4.980 | 4.740 | 4.860 | 259,063 | +0.10(+2.10%) |
Jul 24, 2020 | 5.230 | 5.270 | 4.750 | 4.760 | 446,600 | -0.52(-9.85%) |
Jul 23, 2020 | 5.500 | 5.540 | 5.130 | 5.280 | 641,445 | +0.04(+0.76%) |
Jul 22, 2020 | 5.400 | 5.430 | 5.120 | 5.240 | 352,277 | -0.13(-2.42%) |
Jul 21, 2020 | 5.050 | 5.440 | 5.040 | 5.370 | 757,631 | +0.34(+6.76%) |
Jul 20, 2020 | 4.820 | 5.050 | 4.770 | 5.030 | 299,687 | +0.20(+4.14%) |
Jul 17, 2020 | 4.690 | 4.890 | 4.690 | 4.830 | 121,300 | +0.10(+2.11%) |
Jul 16, 2020 | 4.730 | 4.770 | 4.660 | 4.730 | 213,495 | -0.07(-1.46%) |
Jul 15, 2020 | 4.950 | 4.980 | 4.690 | 4.800 | 278,195 | -0.11(-2.14%) |
Jul 14, 2020 | 4.700 | 4.910 | 4.610 | 4.905 | 198,337 | +0.16(+3.26%) |
Jul 13, 2020 | 4.750 | 4.850 | 4.630 | 4.750 | 260,857 | -0.01(-0.21%) |
Jul 10, 2020 | 4.800 | 4.870 | 4.660 | 4.760 | 185,400 | -0.02(-0.42%) |
Jul 09, 2020 | 4.600 | 4.800 | 4.580 | 4.780 | 301,278 | +0.19(+4.14%) |
Jul 08, 2020 | 4.440 | 4.620 | 4.440 | 4.590 | 152,318 | +0.14(+3.15%) |
Jul 07, 2020 | 4.640 | 4.640 | 4.420 | 4.450 | 202,425 | -0.22(-4.71%) |
Jul 06, 2020 | 4.600 | 4.710 | 4.590 | 4.670 | 162,193 | +0.11(+2.41%) |
Jul 02, 2020 | 4.610 | 4.700 | 4.485 | 4.560 | 176,100 | +0.04(+0.88%) |
Jul 01, 2020 | 4.750 | 4.750 | 4.510 | 4.520 | 189,251 | -0.24(-5.04%) |
Jun 30, 2020 | 4.520 | 4.820 | 4.520 | 4.760 | 204,700 | +0.20(+4.39%) |
Jun 29, 2020 | 4.420 | 4.730 | 4.370 | 4.560 | 262,812 | +0.18(+4.11%) |
Jun 26, 2020 | 4.500 | 4.590 | 4.370 | 4.380 | 383,200 | -0.22(-4.78%) |
Jun 25, 2020 | 4.430 | 4.610 | 4.300 | 4.600 | 208,088 | +0.13(+2.91%) |
Jun 24, 2020 | 4.600 | 4.610 | 4.390 | 4.470 | 350,532 | -0.15(-3.25%) |
Jun 23, 2020 | 4.770 | 4.830 | 4.600 | 4.620 | 295,389 | -0.14(-2.94%) |
Jun 22, 2020 | 4.760 | 4.840 | 4.705 | 4.760 | 241,755 | -0.03(-0.63%) |
Jun 19, 2020 | 4.770 | 4.948 | 4.750 | 4.790 | 312,300 | +0.09(+1.91%) |
Jun 18, 2020 | 4.750 | 4.860 | 4.700 | 4.700 | 218,599 | -0.10(-2.19%) |
Jun 17, 2020 | 5.040 | 5.100 | 4.790 | 4.805 | 297,960 | -0.24(-4.66%) |
Jun 16, 2020 | 4.980 | 5.140 | 4.900 | 5.040 | 240,011 | +0.14(+2.86%) |
Jun 15, 2020 | 4.720 | 4.935 | 4.650 | 4.900 | 201,840 | +0.03(+0.62%) |
Jun 12, 2020 | 4.770 | 5.017 | 4.750 | 4.870 | 268,400 | +0.16(+3.40%) |
Jun 11, 2020 | 5.030 | 5.060 | 4.610 | 4.710 | 579,735 | -0.54(-10.29%) |
Jun 10, 2020 | 5.400 | 5.430 | 5.170 | 5.250 | 220,066 | -0.17(-3.14%) |
Jun 09, 2020 | 5.540 | 5.580 | 5.400 | 5.420 | 428,618 | -0.19(-3.39%) |
Jun 08, 2020 | 5.500 | 5.730 | 5.360 | 5.610 | 302,600 | +0.09(+1.63%) |
Jun 05, 2020 | 5.480 | 5.700 | 5.440 | 5.520 | 252,200 | +0.15(+2.79%) |
Jun 04, 2020 | 5.790 | 5.790 | 5.250 | 5.370 | 405,766 | -0.47(-8.05%) |
Jun 03, 2020 | 5.380 | 5.990 | 5.310 | 5.840 | 787,636 | +0.52(+9.77%) |
Jun 02, 2020 | 5.330 | 5.410 | 5.230 | 5.320 | 175,504 | +0.11(+2.11%) |
Jun 01, 2020 | 5.340 | 5.365 | 5.160 | 5.210 | 305,284 | -0.08(-1.51%) |
May 29, 2020 | 5.230 | 5.360 | 5.060 | 5.290 | 302,100 | +0.08(+1.54%) |
May 28, 2020 | 5.510 | 5.580 | 5.150 | 5.210 | 461,474 | -0.29(-5.27%) |
May 27, 2020 | 5.270 | 5.510 | 5.010 | 5.500 | 433,933 | +0.28(+5.36%) |
May 26, 2020 | 5.460 | 5.460 | 5.160 | 5.220 | 352,850 | -0.08(-1.51%) |
May 22, 2020 | 5.500 | 5.500 | 5.210 | 5.300 | 227,500 | -0.20(-3.64%) |
May 21, 2020 | 5.500 | 5.600 | 5.300 | 5.500 | 399,900 | +0.00(+0.00%) |
May 20, 2020 | 5.380 | 5.520 | 5.310 | 5.500 | 392,953 | +0.30(+5.77%) |
May 19, 2020 | 5.350 | 5.470 | 5.160 | 5.200 | 296,778 | -0.13(-2.44%) |
May 18, 2020 | 5.200 | 5.400 | 5.080 | 5.330 | 372,046 | +0.31(+6.18%) |
May 15, 2020 | 4.940 | 5.070 | 4.810 | 5.020 | 184,000 | -0.02(-0.40%) |
May 14, 2020 | 4.970 | 5.050 | 4.630 | 5.040 | 379,685 | -0.04(-0.79%) |
May 13, 2020 | 5.270 | 5.270 | 4.900 | 5.080 | 298,665 | -0.21(-3.97%) |
May 12, 2020 | 5.540 | 5.540 | 5.270 | 5.290 | 310,086 | -0.27(-4.86%) |
May 11, 2020 | 5.580 | 5.640 | 5.370 | 5.560 | 304,191 | +0.05(+0.91%) |
May 08, 2020 | 5.660 | 5.660 | 5.430 | 5.510 | 326,900 | -0.09(-1.61%) |
May 07, 2020 | 5.400 | 5.700 | 5.240 | 5.600 | 284,328 | +0.21(+3.90%) |
May 06, 2020 | 5.200 | 5.780 | 5.040 | 5.390 | 440,678 | +0.17(+3.26%) |
May 05, 2020 | 5.700 | 5.910 | 5.160 | 5.220 | 576,373 | -0.44(-7.77%) |
May 04, 2020 | 5.770 | 5.810 | 5.430 | 5.660 | 558,287 | -0.02(-0.35%) |