Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.170 | 5.280 | 5.060 | 5.150 | 179,000 | -0.01(-0.19%) |
Jul 30, 2020 | 5.020 | 5.240 | 5.020 | 5.160 | 92,071 | +0.10(+1.98%) |
Jul 29, 2020 | 5.070 | 5.140 | 4.850 | 5.060 | 197,355 | +0.00(+0.00%) |
Jul 28, 2020 | 5.310 | 5.320 | 5.030 | 5.060 | 101,948 | -0.28(-5.24%) |
Jul 27, 2020 | 5.260 | 5.350 | 5.190 | 5.340 | 142,053 | +0.12(+2.30%) |
Jul 24, 2020 | 5.170 | 5.310 | 5.100 | 5.220 | 150,600 | +0.07(+1.36%) |
Jul 23, 2020 | 5.290 | 5.330 | 5.060 | 5.150 | 228,009 | -0.14(-2.65%) |
Jul 22, 2020 | 5.330 | 5.419 | 5.200 | 5.290 | 150,016 | -0.04(-0.75%) |
Jul 21, 2020 | 5.640 | 5.730 | 5.190 | 5.330 | 246,001 | -0.19(-3.44%) |
Jul 20, 2020 | 4.810 | 5.670 | 4.780 | 5.520 | 591,857 | +0.73(+15.24%) |
Jul 17, 2020 | 4.950 | 4.960 | 4.770 | 4.790 | 202,600 | -0.15(-3.04%) |
Jul 16, 2020 | 5.180 | 5.230 | 4.870 | 4.940 | 234,722 | -0.30(-5.73%) |
Jul 15, 2020 | 5.250 | 5.370 | 5.190 | 5.240 | 294,168 | +0.04(+0.77%) |
Jul 14, 2020 | 5.070 | 5.260 | 5.013 | 5.200 | 382,137 | +0.06(+1.17%) |
Jul 13, 2020 | 5.360 | 5.360 | 5.130 | 5.140 | 126,611 | -0.21(-3.93%) |
Jul 10, 2020 | 5.330 | 5.400 | 5.260 | 5.350 | 137,000 | -0.01(-0.19%) |
Jul 09, 2020 | 5.410 | 5.410 | 5.070 | 5.360 | 219,962 | +0.03(+0.56%) |
Jul 08, 2020 | 5.180 | 5.470 | 5.090 | 5.330 | 302,972 | +0.20(+3.90%) |
Jul 07, 2020 | 5.430 | 5.430 | 5.080 | 5.130 | 308,101 | -0.34(-6.22%) |
Jul 06, 2020 | 5.670 | 5.740 | 5.290 | 5.470 | 350,363 | -0.15(-2.67%) |
Jul 02, 2020 | 6.010 | 6.022 | 5.500 | 5.620 | 285,600 | -0.32(-5.39%) |
Jul 01, 2020 | 5.990 | 6.085 | 5.760 | 5.940 | 253,186 | -0.02(-0.34%) |
Jun 30, 2020 | 6.220 | 6.270 | 5.890 | 5.960 | 304,802 | -0.24(-3.87%) |
Jun 29, 2020 | 6.090 | 6.220 | 6.030 | 6.200 | 186,319 | +0.17(+2.82%) |
Jun 26, 2020 | 6.220 | 6.300 | 6.010 | 6.030 | 357,100 | -0.21(-3.37%) |
Jun 25, 2020 | 6.330 | 6.390 | 6.120 | 6.240 | 198,313 | -0.09(-1.42%) |
Jun 24, 2020 | 6.380 | 6.530 | 6.200 | 6.330 | 277,222 | -0.12(-1.86%) |
Jun 23, 2020 | 6.580 | 6.950 | 6.420 | 6.450 | 489,218 | +0.01(+0.16%) |
Jun 22, 2020 | 5.910 | 6.510 | 5.770 | 6.440 | 483,870 | +0.60(+10.27%) |
Jun 19, 2020 | 6.300 | 6.400 | 5.840 | 5.840 | 555,800 | -0.24(-3.95%) |
Jun 18, 2020 | 6.090 | 6.300 | 6.040 | 6.080 | 375,613 | -0.03(-0.49%) |
Jun 17, 2020 | 5.850 | 6.300 | 5.820 | 6.110 | 485,024 | +0.27(+4.62%) |
Jun 16, 2020 | 5.710 | 5.905 | 5.660 | 5.840 | 411,526 | +0.17(+3.00%) |
Jun 15, 2020 | 5.490 | 5.740 | 5.480 | 5.670 | 228,940 | -0.07(-1.22%) |
Jun 12, 2020 | 6.110 | 6.150 | 5.570 | 5.740 | 375,300 | -0.25(-4.17%) |
Jun 11, 2020 | 5.920 | 6.230 | 5.690 | 5.990 | 564,967 | -0.09(-1.48%) |
Jun 10, 2020 | 6.160 | 6.230 | 6.060 | 6.080 | 219,272 | -0.09(-1.46%) |
Jun 09, 2020 | 6.150 | 6.300 | 6.130 | 6.170 | 257,751 | +0.02(+0.33%) |
Jun 08, 2020 | 6.250 | 6.250 | 6.120 | 6.150 | 171,647 | -0.01(-0.16%) |
Jun 05, 2020 | 6.160 | 6.290 | 6.100 | 6.160 | 291,300 | +0.20(+3.36%) |
Jun 04, 2020 | 5.980 | 6.000 | 5.815 | 5.960 | 407,292 | +0.11(+1.88%) |
Jun 03, 2020 | 5.910 | 6.030 | 5.770 | 5.850 | 242,131 | +0.07(+1.21%) |
Jun 02, 2020 | 5.640 | 5.830 | 5.630 | 5.780 | 161,466 | +0.13(+2.30%) |
Jun 01, 2020 | 5.810 | 5.890 | 5.630 | 5.650 | 270,476 | -0.06(-1.05%) |
May 29, 2020 | 5.570 | 5.830 | 5.530 | 5.710 | 174,700 | +0.03(+0.53%) |
May 28, 2020 | 5.750 | 5.950 | 5.680 | 5.680 | 194,055 | -0.08(-1.39%) |
May 27, 2020 | 5.600 | 5.920 | 5.370 | 5.760 | 275,417 | +0.32(+5.88%) |
May 26, 2020 | 5.490 | 5.530 | 5.260 | 5.440 | 176,357 | +0.13(+2.45%) |
May 22, 2020 | 5.320 | 5.450 | 5.260 | 5.310 | 185,800 | -0.02(-0.38%) |
May 21, 2020 | 5.280 | 5.390 | 5.150 | 5.330 | 227,310 | +0.15(+2.90%) |
May 20, 2020 | 5.260 | 5.310 | 5.100 | 5.180 | 175,330 | +0.10(+1.97%) |
May 19, 2020 | 5.000 | 5.240 | 5.000 | 5.080 | 152,776 | +0.09(+1.80%) |
May 18, 2020 | 5.040 | 5.140 | 4.950 | 4.990 | 186,434 | +0.03(+0.60%) |
May 15, 2020 | 5.200 | 5.270 | 4.910 | 4.960 | 117,400 | -0.19(-3.69%) |
May 14, 2020 | 5.050 | 5.170 | 4.810 | 5.150 | 182,249 | -0.02(-0.39%) |
May 13, 2020 | 5.290 | 5.340 | 4.815 | 5.170 | 154,580 | -0.06(-1.15%) |
May 12, 2020 | 4.900 | 5.470 | 4.860 | 5.230 | 282,506 | +0.35(+7.17%) |
May 11, 2020 | 4.730 | 5.075 | 4.720 | 4.880 | 168,987 | +0.09(+1.88%) |
May 08, 2020 | 4.690 | 4.900 | 4.690 | 4.790 | 173,500 | +0.05(+1.05%) |
May 07, 2020 | 4.840 | 5.100 | 4.670 | 4.740 | 190,950 | -0.17(-3.46%) |
May 06, 2020 | 4.860 | 5.070 | 4.830 | 4.910 | 78,495 | +0.04(+0.82%) |
May 05, 2020 | 5.090 | 5.172 | 4.860 | 4.870 | 121,524 | -0.12(-2.40%) |
May 04, 2020 | 4.780 | 5.110 | 4.730 | 4.990 | 145,836 | +0.17(+3.53%) |