Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.140 | 6.140 | 5.820 | 5.920 | 49,800 | -0.25(-4.05%) |
Jul 30, 2020 | 6.330 | 6.330 | 6.030 | 6.170 | 65,555 | -0.02(-0.32%) |
Jul 29, 2020 | 6.230 | 6.300 | 6.030 | 6.190 | 86,631 | +0.01(+0.16%) |
Jul 28, 2020 | 5.640 | 6.250 | 5.350 | 6.180 | 270,501 | +0.54(+9.57%) |
Jul 27, 2020 | 5.330 | 5.640 | 5.290 | 5.640 | 88,525 | +0.33(+6.21%) |
Jul 24, 2020 | 5.520 | 5.520 | 5.280 | 5.310 | 29,900 | -0.24(-4.32%) |
Jul 23, 2020 | 5.520 | 5.680 | 5.482 | 5.550 | 33,227 | +0.00(+0.00%) |
Jul 22, 2020 | 5.330 | 5.570 | 5.270 | 5.550 | 47,452 | +0.18(+3.35%) |
Jul 21, 2020 | 5.300 | 5.500 | 5.190 | 5.370 | 70,053 | +0.10(+1.90%) |
Jul 20, 2020 | 5.080 | 5.280 | 5.080 | 5.270 | 69,273 | +0.16(+3.13%) |
Jul 17, 2020 | 5.070 | 5.130 | 5.000 | 5.110 | 57,500 | +0.02(+0.39%) |
Jul 16, 2020 | 5.140 | 5.140 | 5.010 | 5.090 | 23,628 | -0.05(-0.97%) |
Jul 15, 2020 | 5.220 | 5.240 | 5.110 | 5.140 | 77,206 | +0.04(+0.78%) |
Jul 14, 2020 | 5.090 | 5.160 | 5.040 | 5.100 | 69,142 | +0.10(+2.00%) |
Jul 13, 2020 | 5.090 | 5.150 | 5.000 | 5.000 | 56,939 | -0.04(-0.79%) |
Jul 10, 2020 | 5.010 | 5.081 | 4.860 | 5.040 | 53,900 | +0.02(+0.40%) |
Jul 09, 2020 | 5.130 | 5.130 | 4.820 | 5.020 | 110,595 | -0.12(-2.33%) |
Jul 08, 2020 | 5.080 | 5.270 | 4.940 | 5.140 | 83,001 | +0.04(+0.78%) |
Jul 07, 2020 | 5.290 | 5.370 | 5.070 | 5.100 | 72,791 | -0.24(-4.49%) |
Jul 06, 2020 | 5.470 | 5.470 | 5.270 | 5.340 | 52,162 | -0.01(-0.19%) |
Jul 02, 2020 | 5.070 | 5.390 | 4.950 | 5.350 | 53,800 | +0.33(+6.57%) |
Jul 01, 2020 | 5.440 | 5.530 | 4.980 | 5.020 | 63,913 | -0.44(-8.06%) |
Jun 30, 2020 | 5.430 | 5.580 | 5.350 | 5.460 | 119,280 | +0.00(+0.00%) |
Jun 29, 2020 | 5.440 | 5.560 | 5.230 | 5.460 | 137,763 | +0.06(+1.11%) |
Jun 26, 2020 | 5.570 | 5.680 | 5.120 | 5.400 | 2,569,000 | -0.19(-3.40%) |
Jun 25, 2020 | 5.550 | 5.680 | 5.390 | 5.590 | 205,731 | +0.07(+1.27%) |
Jun 24, 2020 | 5.560 | 5.570 | 5.430 | 5.520 | 115,508 | -0.01(-0.18%) |
Jun 23, 2020 | 5.630 | 5.700 | 5.280 | 5.530 | 132,451 | -0.05(-0.90%) |
Jun 22, 2020 | 5.820 | 5.850 | 5.520 | 5.580 | 42,467 | -0.17(-2.96%) |
Jun 19, 2020 | 5.520 | 5.900 | 5.520 | 5.750 | 83,100 | +0.23(+4.17%) |
Jun 18, 2020 | 5.780 | 5.850 | 5.440 | 5.520 | 73,109 | -0.22(-3.83%) |
Jun 17, 2020 | 5.700 | 5.910 | 5.595 | 5.740 | 57,648 | +0.06(+1.06%) |
Jun 16, 2020 | 5.790 | 5.940 | 5.650 | 5.680 | 61,325 | +0.01(+0.18%) |
Jun 15, 2020 | 5.570 | 5.780 | 5.470 | 5.670 | 115,798 | +0.13(+2.35%) |
Jun 12, 2020 | 5.830 | 5.980 | 5.500 | 5.540 | 86,000 | -0.16(-2.81%) |
Jun 11, 2020 | 5.550 | 5.990 | 5.550 | 5.700 | 365,535 | -0.26(-4.36%) |
Jun 10, 2020 | 5.530 | 6.070 | 5.530 | 5.960 | 156,914 | +0.38(+6.81%) |
Jun 09, 2020 | 5.960 | 6.040 | 5.580 | 5.580 | 43,391 | -0.42(-7.00%) |
Jun 08, 2020 | 5.660 | 6.150 | 5.660 | 6.000 | 105,107 | +0.36(+6.38%) |
Jun 05, 2020 | 5.200 | 5.640 | 5.200 | 5.640 | 202,400 | +0.50(+9.73%) |
Jun 04, 2020 | 5.430 | 5.430 | 5.060 | 5.140 | 63,484 | -0.23(-4.28%) |
Jun 03, 2020 | 5.360 | 5.440 | 5.250 | 5.370 | 30,235 | +0.12(+2.29%) |
Jun 02, 2020 | 5.090 | 5.360 | 5.070 | 5.250 | 35,788 | +0.18(+3.55%) |
Jun 01, 2020 | 5.200 | 5.340 | 5.070 | 5.070 | 58,017 | -0.14(-2.69%) |
May 29, 2020 | 5.270 | 5.300 | 5.160 | 5.210 | 25,000 | -0.06(-1.14%) |
May 28, 2020 | 5.300 | 5.430 | 5.250 | 5.270 | 40,836 | +0.01(+0.19%) |
May 27, 2020 | 5.250 | 5.285 | 5.180 | 5.260 | 50,962 | +0.07(+1.35%) |
May 26, 2020 | 5.270 | 5.315 | 5.120 | 5.190 | 52,189 | +0.02(+0.39%) |
May 22, 2020 | 5.100 | 5.230 | 5.010 | 5.170 | 58,800 | +0.04(+0.78%) |
May 21, 2020 | 5.150 | 5.210 | 5.110 | 5.130 | 38,435 | -0.08(-1.54%) |
May 20, 2020 | 5.160 | 5.240 | 5.060 | 5.210 | 56,906 | +0.07(+1.36%) |
May 19, 2020 | 5.200 | 5.260 | 5.090 | 5.140 | 31,649 | -0.05(-0.96%) |
May 18, 2020 | 5.180 | 5.260 | 4.980 | 5.190 | 54,531 | +0.12(+2.37%) |
May 15, 2020 | 5.000 | 5.160 | 5.000 | 5.070 | 38,600 | -0.02(-0.39%) |
May 14, 2020 | 5.110 | 5.140 | 4.890 | 5.090 | 46,708 | -0.17(-3.23%) |
May 13, 2020 | 5.250 | 5.350 | 5.150 | 5.260 | 214,188 | +0.02(+0.38%) |
May 12, 2020 | 5.440 | 5.440 | 5.240 | 5.240 | 80,977 | -0.14(-2.60%) |
May 11, 2020 | 5.390 | 5.515 | 5.340 | 5.380 | 137,845 | -0.01(-0.19%) |
May 08, 2020 | 5.400 | 5.450 | 5.290 | 5.390 | 94,800 | +0.10(+1.89%) |
May 07, 2020 | 5.240 | 5.290 | 5.110 | 5.290 | 73,914 | +0.06(+1.15%) |
May 06, 2020 | 5.300 | 5.300 | 5.190 | 5.230 | 27,010 | -0.08(-1.51%) |
May 05, 2020 | 5.330 | 5.370 | 5.220 | 5.310 | 60,305 | +0.06(+1.14%) |
May 04, 2020 | 5.200 | 5.300 | 4.996 | 5.250 | 34,174 | -0.04(-0.76%) |