Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.050 | 5.086 | 4.943 | 5.065 | 36,066 | +0.02(+0.43%) |
Jul 30, 2020 | 5.115 | 5.115 | 4.986 | 5.043 | 101,256 | -0.06(-1.12%) |
Jul 29, 2020 | 5.044 | 5.129 | 5.009 | 5.100 | 87,612 | +0.05(+0.98%) |
Jul 28, 2020 | 5.072 | 5.100 | 4.932 | 5.051 | 111,630 | -0.05(-0.97%) |
Jul 27, 2020 | 5.290 | 5.340 | 5.100 | 5.100 | 69,870 | -0.11(-2.03%) |
Jul 24, 2020 | 5.262 | 5.290 | 5.206 | 5.206 | 47,476 | -0.10(-1.86%) |
Jul 23, 2020 | 5.143 | 5.304 | 5.079 | 5.304 | 26,656 | +0.16(+3.15%) |
Jul 22, 2020 | 5.213 | 5.311 | 5.093 | 5.143 | 43,280 | -0.14(-2.66%) |
Jul 21, 2020 | 5.023 | 5.438 | 5.023 | 5.283 | 86,661 | +0.26(+5.18%) |
Jul 20, 2020 | 5.058 | 5.093 | 4.981 | 5.023 | 29,917 | -0.11(-2.19%) |
Jul 17, 2020 | 5.276 | 5.276 | 5.072 | 5.136 | 40,369 | -0.14(-2.67%) |
Jul 16, 2020 | 5.375 | 5.460 | 4.985 | 5.276 | 41,275 | -0.15(-2.72%) |
Jul 15, 2020 | 4.932 | 5.515 | 4.924 | 5.424 | 122,148 | +0.49(+9.99%) |
Jul 14, 2020 | 4.974 | 5.136 | 4.819 | 4.932 | 91,063 | -0.17(-3.31%) |
Jul 13, 2020 | 4.749 | 5.234 | 4.749 | 5.100 | 101,515 | +0.42(+9.02%) |
Jul 10, 2020 | 4.559 | 4.720 | 4.516 | 4.678 | 115,707 | +0.08(+1.68%) |
Jul 09, 2020 | 4.601 | 4.618 | 4.509 | 4.601 | 75,745 | -0.01(-0.30%) |
Jul 08, 2020 | 4.552 | 4.664 | 4.552 | 4.615 | 76,409 | +0.04(+0.77%) |
Jul 07, 2020 | 4.685 | 4.685 | 4.566 | 4.580 | 76,602 | -0.11(-2.40%) |
Jul 06, 2020 | 4.643 | 4.706 | 4.502 | 4.692 | 86,504 | +0.11(+2.30%) |
Jul 02, 2020 | 4.784 | 4.868 | 4.573 | 4.587 | 48,614 | -0.14(-2.98%) |
Jul 01, 2020 | 4.699 | 4.784 | 4.566 | 4.728 | 60,322 | +0.03(+0.60%) |
Jun 30, 2020 | 4.664 | 4.713 | 4.516 | 4.699 | 66,159 | -0.04(-0.74%) |
Jun 29, 2020 | 4.587 | 4.847 | 4.559 | 4.735 | 100,584 | +0.20(+4.50%) |
Jun 26, 2020 | 4.502 | 4.559 | 4.404 | 4.531 | 59,559 | -0.08(-1.68%) |
Jun 25, 2020 | 4.495 | 4.699 | 4.460 | 4.608 | 37,872 | +0.07(+1.55%) |
Jun 24, 2020 | 4.713 | 4.798 | 4.516 | 4.538 | 111,374 | -0.26(-5.43%) |
Jun 23, 2020 | 4.847 | 4.898 | 4.749 | 4.798 | 41,366 | -0.03(-0.58%) |
Jun 22, 2020 | 4.939 | 5.043 | 4.819 | 4.826 | 60,764 | -0.06(-1.15%) |
Jun 19, 2020 | 4.910 | 5.016 | 4.805 | 4.882 | 85,145 | +0.03(+0.58%) |
Jun 18, 2020 | 4.840 | 5.030 | 4.708 | 4.854 | 56,970 | -0.08(-1.71%) |
Jun 17, 2020 | 5.100 | 5.248 | 4.882 | 4.939 | 84,207 | -0.16(-3.17%) |
Jun 16, 2020 | 5.199 | 5.220 | 4.898 | 5.100 | 175,332 | +0.12(+2.40%) |
Jun 15, 2020 | 4.305 | 5.114 | 4.298 | 4.981 | 160,819 | +0.33(+7.11%) |
Jun 12, 2020 | 4.657 | 5.065 | 4.622 | 4.650 | 160,057 | +0.11(+2.48%) |
Jun 11, 2020 | 4.910 | 5.206 | 4.298 | 4.538 | 998,375 | -0.88(-16.23%) |
Jun 10, 2020 | 5.494 | 5.649 | 5.290 | 5.417 | 97,349 | -0.23(-4.11%) |
Jun 09, 2020 | 5.853 | 5.853 | 5.508 | 5.649 | 162,598 | -0.22(-3.72%) |
Jun 08, 2020 | 6.669 | 6.951 | 5.839 | 5.867 | 324,459 | -0.32(-5.23%) |
Jun 05, 2020 | 5.199 | 6.324 | 5.199 | 6.191 | 615,637 | +1.02(+19.73%) |
Jun 04, 2020 | 5.058 | 5.297 | 4.939 | 5.171 | 101,960 | +0.12(+2.30%) |
Jun 03, 2020 | 4.678 | 5.072 | 4.642 | 5.055 | 145,735 | +0.38(+8.05%) |
Jun 02, 2020 | 4.580 | 4.833 | 4.460 | 4.678 | 105,822 | +0.14(+3.10%) |
Jun 01, 2020 | 4.650 | 4.678 | 4.538 | 4.538 | 42,845 | -0.11(-2.42%) |
May 29, 2020 | 4.362 | 4.784 | 4.362 | 4.650 | 83,297 | +0.25(+5.76%) |
May 28, 2020 | 4.995 | 5.144 | 4.397 | 4.397 | 285,757 | -0.60(-11.97%) |
May 27, 2020 | 4.559 | 4.995 | 4.538 | 4.995 | 137,236 | +0.53(+11.81%) |
May 26, 2020 | 4.334 | 4.784 | 4.334 | 4.467 | 101,235 | +0.12(+2.75%) |
May 22, 2020 | 4.305 | 4.467 | 4.228 | 4.348 | 139,161 | +0.00(+0.00%) |
May 21, 2020 | 4.270 | 4.404 | 4.236 | 4.348 | 53,576 | +0.04(+0.98%) |
May 20, 2020 | 3.876 | 4.439 | 3.876 | 4.305 | 173,532 | +0.32(+8.13%) |
May 19, 2020 | 3.581 | 4.045 | 3.560 | 3.982 | 136,750 | +0.34(+9.27%) |
May 18, 2020 | 3.525 | 3.792 | 3.525 | 3.644 | 130,109 | +0.26(+7.69%) |
May 15, 2020 | 3.405 | 3.574 | 3.363 | 3.384 | 80,028 | -0.08(-2.43%) |
May 14, 2020 | 3.503 | 3.546 | 3.356 | 3.468 | 103,983 | -0.06(-1.60%) |
May 13, 2020 | 3.517 | 3.651 | 3.412 | 3.525 | 167,907 | -0.03(-0.79%) |
May 12, 2020 | 3.707 | 3.799 | 3.553 | 3.553 | 41,778 | -0.17(-4.54%) |
May 11, 2020 | 3.799 | 3.855 | 3.704 | 3.722 | 59,113 | -0.15(-3.99%) |
May 08, 2020 | 3.862 | 3.933 | 3.834 | 3.876 | 76,332 | +0.07(+1.85%) |
May 07, 2020 | 3.834 | 3.834 | 3.750 | 3.806 | 131,452 | +0.03(+0.74%) |
May 06, 2020 | 3.940 | 3.954 | 3.715 | 3.778 | 80,290 | -0.08(-2.01%) |
May 05, 2020 | 3.693 | 3.975 | 3.693 | 3.855 | 155,606 | +0.04(+0.92%) |
May 04, 2020 | 3.447 | 3.841 | 3.384 | 3.820 | 258,117 | +0.42(+12.21%) |