Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.200 | 5.330 | 5.060 | 5.290 | 3,136,700 | +0.11(+2.12%) |
Jul 30, 2020 | 5.130 | 5.230 | 5.080 | 5.180 | 1,317,493 | -0.04(-0.77%) |
Jul 29, 2020 | 5.150 | 5.250 | 5.120 | 5.220 | 1,388,331 | +0.09(+1.75%) |
Jul 28, 2020 | 5.220 | 5.320 | 5.100 | 5.130 | 1,835,672 | -0.15(-2.84%) |
Jul 27, 2020 | 5.070 | 5.340 | 5.050 | 5.280 | 2,644,554 | +0.23(+4.55%) |
Jul 24, 2020 | 5.100 | 5.150 | 5.020 | 5.050 | 1,827,500 | -0.11(-2.13%) |
Jul 23, 2020 | 5.230 | 5.350 | 5.120 | 5.160 | 1,910,729 | -0.04(-0.77%) |
Jul 22, 2020 | 5.100 | 5.250 | 5.060 | 5.200 | 1,713,234 | +0.09(+1.76%) |
Jul 21, 2020 | 4.980 | 5.190 | 4.940 | 5.110 | 3,131,938 | +0.18(+3.65%) |
Jul 20, 2020 | 4.900 | 4.960 | 4.840 | 4.930 | 1,167,621 | +0.01(+0.20%) |
Jul 17, 2020 | 4.990 | 5.050 | 4.870 | 4.920 | 1,490,400 | -0.02(-0.40%) |
Jul 16, 2020 | 4.970 | 5.030 | 4.910 | 4.940 | 1,282,876 | -0.05(-1.00%) |
Jul 15, 2020 | 4.840 | 5.110 | 4.840 | 4.990 | 2,699,898 | +0.16(+3.31%) |
Jul 14, 2020 | 4.930 | 5.010 | 4.640 | 4.830 | 3,719,276 | -0.14(-2.82%) |
Jul 13, 2020 | 4.890 | 5.310 | 4.870 | 4.970 | 4,583,155 | +0.07(+1.43%) |
Jul 10, 2020 | 4.830 | 4.910 | 4.825 | 4.900 | 1,641,500 | +0.05(+1.03%) |
Jul 09, 2020 | 4.900 | 4.970 | 4.780 | 4.850 | 1,653,901 | -0.10(-2.02%) |
Jul 08, 2020 | 4.790 | 4.960 | 4.740 | 4.950 | 2,216,655 | +0.12(+2.48%) |
Jul 07, 2020 | 4.900 | 5.000 | 4.800 | 4.830 | 1,804,847 | -0.12(-2.42%) |
Jul 06, 2020 | 4.830 | 4.970 | 4.810 | 4.950 | 2,045,557 | +0.16(+3.34%) |
Jul 02, 2020 | 4.710 | 4.909 | 4.690 | 4.790 | 2,060,000 | +0.13(+2.79%) |
Jul 01, 2020 | 4.720 | 4.800 | 4.600 | 4.660 | 1,946,630 | -0.10(-2.10%) |
Jun 30, 2020 | 4.640 | 4.810 | 4.620 | 4.760 | 1,335,343 | +0.06(+1.28%) |
Jun 29, 2020 | 4.600 | 4.780 | 4.530 | 4.700 | 2,173,495 | +0.15(+3.30%) |
Jun 26, 2020 | 4.660 | 4.750 | 4.500 | 4.550 | 2,571,200 | -0.21(-4.41%) |
Jun 25, 2020 | 4.560 | 4.780 | 4.550 | 4.760 | 1,879,662 | +0.12(+2.59%) |
Jun 24, 2020 | 4.820 | 4.870 | 4.530 | 4.640 | 2,076,035 | -0.19(-3.93%) |
Jun 23, 2020 | 4.730 | 4.930 | 4.720 | 4.830 | 2,159,488 | +0.13(+2.77%) |
Jun 22, 2020 | 4.590 | 4.730 | 4.520 | 4.700 | 2,703,157 | +0.16(+3.52%) |
Jun 19, 2020 | 4.610 | 4.655 | 4.510 | 4.540 | 3,290,300 | +0.00(+0.00%) |
Jun 18, 2020 | 4.570 | 4.640 | 4.450 | 4.540 | 1,757,826 | -0.07(-1.52%) |
Jun 17, 2020 | 4.620 | 4.690 | 4.530 | 4.610 | 1,757,546 | +0.03(+0.66%) |
Jun 16, 2020 | 4.680 | 4.770 | 4.510 | 4.580 | 2,521,503 | +0.10(+2.23%) |
Jun 15, 2020 | 4.280 | 4.530 | 4.190 | 4.480 | 3,187,549 | +0.16(+3.70%) |
Jun 12, 2020 | 4.490 | 4.540 | 4.260 | 4.320 | 2,787,600 | +0.05(+1.17%) |
Jun 11, 2020 | 4.690 | 4.700 | 4.230 | 4.270 | 3,801,356 | -0.67(-13.56%) |
Jun 10, 2020 | 5.060 | 5.100 | 4.780 | 4.940 | 2,952,072 | -0.12(-2.37%) |
Jun 09, 2020 | 5.130 | 5.180 | 4.930 | 5.060 | 3,797,879 | -0.13(-2.50%) |
Jun 08, 2020 | 4.920 | 5.410 | 4.910 | 5.190 | 4,949,777 | +0.33(+6.79%) |
Jun 05, 2020 | 4.700 | 4.930 | 4.650 | 4.860 | 3,691,500 | +0.16(+3.40%) |
Jun 04, 2020 | 4.680 | 4.770 | 4.640 | 4.700 | 2,735,033 | -0.05(-1.05%) |
Jun 03, 2020 | 4.750 | 4.810 | 4.680 | 4.750 | 2,770,907 | +0.03(+0.64%) |
Jun 02, 2020 | 4.740 | 4.830 | 4.670 | 4.720 | 3,203,345 | -0.02(-0.42%) |
Jun 01, 2020 | 4.780 | 4.850 | 4.680 | 4.740 | 3,163,701 | +0.03(+0.64%) |
May 29, 2020 | 4.520 | 4.780 | 4.440 | 4.710 | 4,344,000 | +0.18(+3.97%) |
May 28, 2020 | 4.890 | 4.940 | 4.530 | 4.530 | 3,889,242 | -0.30(-6.21%) |
May 27, 2020 | 4.400 | 4.880 | 4.380 | 4.830 | 11,165,089 | +0.48(+11.03%) |
May 26, 2020 | 4.210 | 4.410 | 4.210 | 4.350 | 3,264,360 | +0.19(+4.57%) |
May 22, 2020 | 4.160 | 4.210 | 4.102 | 4.160 | 1,587,900 | -0.01(-0.24%) |
May 21, 2020 | 4.130 | 4.250 | 4.090 | 4.170 | 2,213,789 | +0.03(+0.72%) |
May 20, 2020 | 4.100 | 4.310 | 4.100 | 4.140 | 3,165,852 | +0.11(+2.73%) |
May 19, 2020 | 3.900 | 4.330 | 3.890 | 4.030 | 6,702,364 | +0.12(+3.07%) |
May 18, 2020 | 3.810 | 3.950 | 3.790 | 3.910 | 3,876,135 | +0.10(+2.62%) |
May 15, 2020 | 3.460 | 3.930 | 3.400 | 3.810 | 7,414,900 | +0.31(+8.86%) |
May 14, 2020 | 3.440 | 3.550 | 3.310 | 3.500 | 4,809,825 | -0.04(-1.13%) |
May 13, 2020 | 3.380 | 3.730 | 3.260 | 3.540 | 9,052,241 | +0.14(+4.12%) |
May 12, 2020 | 3.390 | 3.500 | 3.380 | 3.400 | 2,470,479 | +0.05(+1.49%) |
May 11, 2020 | 3.400 | 3.470 | 3.310 | 3.350 | 2,973,519 | -0.09(-2.76%) |
May 08, 2020 | 3.500 | 3.600 | 3.280 | 3.445 | 5,867,900 | +0.07(+2.23%) |
May 07, 2020 | 3.320 | 3.380 | 3.200 | 3.370 | 4,278,192 | +0.12(+3.69%) |
May 06, 2020 | 3.250 | 3.330 | 3.180 | 3.250 | 1,806,925 | +0.04(+1.25%) |
May 05, 2020 | 3.320 | 3.420 | 3.200 | 3.210 | 3,160,401 | -0.04(-1.23%) |
May 04, 2020 | 3.230 | 3.350 | 3.140 | 3.250 | 1,948,274 | -0.05(-1.52%) |