Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.400 | 5.430 | 5.090 | 5.185 | 136,200 | -0.24(-4.34%) |
Jul 30, 2020 | 5.390 | 5.590 | 5.270 | 5.420 | 238,463 | -0.05(-0.91%) |
Jul 29, 2020 | 5.350 | 5.610 | 5.330 | 5.470 | 236,148 | +0.12(+2.24%) |
Jul 28, 2020 | 5.240 | 5.390 | 5.180 | 5.350 | 125,486 | +0.11(+2.10%) |
Jul 27, 2020 | 5.180 | 5.290 | 5.140 | 5.240 | 141,411 | +0.06(+1.16%) |
Jul 24, 2020 | 5.200 | 5.230 | 5.070 | 5.180 | 140,100 | +0.00(+0.00%) |
Jul 23, 2020 | 5.150 | 5.230 | 5.070 | 5.180 | 162,623 | +0.03(+0.58%) |
Jul 22, 2020 | 5.220 | 5.250 | 5.070 | 5.150 | 105,031 | -0.12(-2.28%) |
Jul 21, 2020 | 5.480 | 5.480 | 5.240 | 5.270 | 96,517 | -0.14(-2.59%) |
Jul 20, 2020 | 5.550 | 5.600 | 5.340 | 5.410 | 130,503 | -0.12(-2.17%) |
Jul 17, 2020 | 5.270 | 5.650 | 5.270 | 5.530 | 358,500 | +0.27(+5.13%) |
Jul 16, 2020 | 5.360 | 5.390 | 5.250 | 5.260 | 134,158 | -0.10(-1.87%) |
Jul 15, 2020 | 5.240 | 5.380 | 5.200 | 5.360 | 126,891 | +0.20(+3.88%) |
Jul 14, 2020 | 5.110 | 5.170 | 5.050 | 5.160 | 114,497 | +0.05(+0.98%) |
Jul 13, 2020 | 5.180 | 5.340 | 5.060 | 5.110 | 130,262 | -0.02(-0.39%) |
Jul 10, 2020 | 5.170 | 5.250 | 5.120 | 5.130 | 88,000 | -0.06(-1.16%) |
Jul 09, 2020 | 5.090 | 5.240 | 5.025 | 5.190 | 157,612 | +0.07(+1.37%) |
Jul 08, 2020 | 5.140 | 5.220 | 5.030 | 5.120 | 106,351 | -0.03(-0.58%) |
Jul 07, 2020 | 5.380 | 5.395 | 5.150 | 5.150 | 84,982 | -0.24(-4.45%) |
Jul 06, 2020 | 5.590 | 5.590 | 5.350 | 5.390 | 142,047 | -0.08(-1.46%) |
Jul 02, 2020 | 5.520 | 5.570 | 5.450 | 5.470 | 160,800 | +0.07(+1.30%) |
Jul 01, 2020 | 5.510 | 5.605 | 5.398 | 5.400 | 100,468 | -0.09(-1.64%) |
Jun 30, 2020 | 5.380 | 5.530 | 5.360 | 5.490 | 89,910 | +0.08(+1.48%) |
Jun 29, 2020 | 5.320 | 5.520 | 5.230 | 5.410 | 116,839 | +0.18(+3.44%) |
Jun 26, 2020 | 5.320 | 5.350 | 5.030 | 5.230 | 295,000 | -0.14(-2.61%) |
Jun 25, 2020 | 5.200 | 5.390 | 4.955 | 5.370 | 230,292 | +0.14(+2.68%) |
Jun 24, 2020 | 5.360 | 5.470 | 5.090 | 5.230 | 122,964 | -0.20(-3.68%) |
Jun 23, 2020 | 5.460 | 5.535 | 5.381 | 5.430 | 211,298 | +0.06(+1.12%) |
Jun 22, 2020 | 5.260 | 5.380 | 5.140 | 5.370 | 166,638 | +0.09(+1.70%) |
Jun 19, 2020 | 5.380 | 5.470 | 5.240 | 5.280 | 424,500 | -0.04(-0.75%) |
Jun 18, 2020 | 5.550 | 5.550 | 5.210 | 5.320 | 251,582 | -0.23(-4.23%) |
Jun 17, 2020 | 5.520 | 5.650 | 5.420 | 5.555 | 192,162 | +0.04(+0.82%) |
Jun 16, 2020 | 5.380 | 5.590 | 5.250 | 5.510 | 188,400 | +0.31(+5.96%) |
Jun 15, 2020 | 5.050 | 5.240 | 5.000 | 5.200 | 110,397 | +0.03(+0.58%) |
Jun 12, 2020 | 5.000 | 5.340 | 5.000 | 5.170 | 125,800 | +0.27(+5.51%) |
Jun 11, 2020 | 5.360 | 5.480 | 4.880 | 4.900 | 191,707 | -0.65(-11.71%) |
Jun 10, 2020 | 5.480 | 5.700 | 5.320 | 5.550 | 96,948 | +0.05(+0.91%) |
Jun 09, 2020 | 5.710 | 5.730 | 5.380 | 5.500 | 144,076 | -0.26(-4.51%) |
Jun 08, 2020 | 5.690 | 5.800 | 5.580 | 5.760 | 167,896 | +0.15(+2.67%) |
Jun 05, 2020 | 5.500 | 5.730 | 5.296 | 5.610 | 270,300 | +0.30(+5.65%) |
Jun 04, 2020 | 5.370 | 5.470 | 5.038 | 5.310 | 152,982 | -0.12(-2.21%) |
Jun 03, 2020 | 5.290 | 5.520 | 5.170 | 5.430 | 120,179 | +0.14(+2.65%) |
Jun 02, 2020 | 5.060 | 5.330 | 4.970 | 5.290 | 168,904 | +0.27(+5.38%) |
Jun 01, 2020 | 4.940 | 5.140 | 4.910 | 5.020 | 138,140 | +0.07(+1.41%) |
May 29, 2020 | 4.980 | 5.010 | 4.840 | 4.950 | 83,100 | -0.10(-1.98%) |
May 28, 2020 | 5.180 | 5.300 | 5.000 | 5.050 | 128,844 | -0.11(-2.13%) |
May 27, 2020 | 4.860 | 5.190 | 4.650 | 5.160 | 262,290 | +0.42(+8.86%) |
May 26, 2020 | 4.940 | 4.970 | 4.690 | 4.740 | 144,942 | -0.11(-2.27%) |
May 22, 2020 | 4.890 | 4.915 | 4.700 | 4.850 | 64,600 | -0.04(-0.82%) |
May 21, 2020 | 4.730 | 4.960 | 4.690 | 4.890 | 133,326 | +0.17(+3.60%) |
May 20, 2020 | 4.660 | 4.820 | 4.580 | 4.720 | 126,565 | +0.18(+3.96%) |
May 19, 2020 | 4.830 | 4.950 | 4.530 | 4.540 | 205,491 | -0.34(-6.97%) |
May 18, 2020 | 4.460 | 4.930 | 4.460 | 4.880 | 314,352 | +0.53(+12.18%) |
May 15, 2020 | 4.180 | 4.390 | 4.160 | 4.350 | 165,900 | +0.18(+4.32%) |
May 14, 2020 | 4.210 | 4.220 | 3.980 | 4.170 | 188,508 | -0.14(-3.25%) |
May 13, 2020 | 4.580 | 4.600 | 4.230 | 4.310 | 185,369 | -0.31(-6.71%) |
May 12, 2020 | 5.000 | 5.000 | 4.600 | 4.620 | 188,253 | -0.36(-7.23%) |
May 11, 2020 | 5.060 | 5.170 | 4.840 | 4.980 | 223,910 | -0.17(-3.30%) |
May 08, 2020 | 5.160 | 5.380 | 5.000 | 5.150 | 391,400 | +0.17(+3.41%) |
May 07, 2020 | 4.700 | 4.980 | 4.660 | 4.980 | 252,830 | +0.30(+6.41%) |
May 06, 2020 | 4.550 | 4.690 | 4.510 | 4.680 | 189,519 | +0.13(+2.97%) |
May 05, 2020 | 4.560 | 4.750 | 4.470 | 4.545 | 284,658 | +0.04(+1.00%) |
May 04, 2020 | 4.300 | 4.515 | 4.140 | 4.500 | 212,925 | +0.13(+2.97%) |