Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.730 | 5.310 | 4.470 | 4.950 | 1,883,600 | +0.33(+7.14%) |
Jul 30, 2020 | 4.400 | 4.650 | 4.300 | 4.620 | 647,105 | +0.20(+4.52%) |
Jul 29, 2020 | 4.490 | 4.490 | 4.350 | 4.420 | 84,536 | -0.04(-0.90%) |
Jul 28, 2020 | 4.430 | 4.480 | 4.395 | 4.460 | 89,608 | +0.01(+0.22%) |
Jul 27, 2020 | 4.540 | 4.630 | 4.410 | 4.450 | 123,118 | -0.05(-1.11%) |
Jul 24, 2020 | 4.540 | 4.540 | 4.400 | 4.500 | 95,700 | -0.04(-0.88%) |
Jul 23, 2020 | 4.720 | 4.720 | 4.470 | 4.540 | 186,913 | -0.15(-3.20%) |
Jul 22, 2020 | 4.850 | 4.850 | 4.620 | 4.690 | 150,615 | -0.15(-3.10%) |
Jul 21, 2020 | 4.740 | 4.890 | 4.550 | 4.840 | 242,021 | +0.19(+4.09%) |
Jul 20, 2020 | 4.480 | 4.840 | 4.460 | 4.650 | 995,052 | +0.17(+3.79%) |
Jul 17, 2020 | 4.450 | 4.540 | 4.420 | 4.480 | 131,200 | +0.00(+0.00%) |
Jul 16, 2020 | 4.420 | 4.520 | 4.380 | 4.480 | 110,578 | +0.04(+0.90%) |
Jul 15, 2020 | 4.420 | 4.450 | 4.350 | 4.440 | 107,108 | +0.08(+1.83%) |
Jul 14, 2020 | 4.380 | 4.400 | 4.260 | 4.360 | 183,136 | -0.02(-0.46%) |
Jul 13, 2020 | 4.510 | 4.580 | 4.350 | 4.380 | 296,068 | -0.06(-1.35%) |
Jul 10, 2020 | 4.440 | 4.590 | 4.440 | 4.440 | 107,800 | -0.03(-0.67%) |
Jul 09, 2020 | 4.550 | 4.570 | 4.380 | 4.470 | 101,229 | -0.11(-2.40%) |
Jul 08, 2020 | 4.380 | 4.640 | 4.330 | 4.580 | 252,794 | +0.17(+3.85%) |
Jul 07, 2020 | 4.490 | 4.540 | 4.400 | 4.410 | 98,125 | -0.06(-1.34%) |
Jul 06, 2020 | 4.570 | 4.590 | 4.350 | 4.470 | 330,560 | -0.06(-1.32%) |
Jul 02, 2020 | 4.570 | 4.580 | 4.490 | 4.530 | 210,300 | -0.05(-1.09%) |
Jul 01, 2020 | 4.650 | 4.710 | 4.510 | 4.580 | 136,377 | -0.07(-1.51%) |
Jun 30, 2020 | 4.740 | 4.770 | 4.500 | 4.650 | 253,495 | +0.01(+0.22%) |
Jun 29, 2020 | 4.700 | 4.840 | 4.520 | 4.640 | 249,445 | +0.08(+1.75%) |
Jun 26, 2020 | 4.790 | 4.790 | 4.490 | 4.560 | 220,300 | -0.14(-2.98%) |
Jun 25, 2020 | 4.590 | 4.830 | 4.450 | 4.700 | 392,153 | +0.08(+1.73%) |
Jun 24, 2020 | 4.480 | 4.660 | 4.330 | 4.620 | 551,571 | +0.08(+1.76%) |
Jun 23, 2020 | 4.490 | 4.600 | 4.470 | 4.540 | 168,074 | +0.07(+1.57%) |
Jun 22, 2020 | 4.670 | 4.670 | 4.410 | 4.470 | 230,594 | -0.02(-0.45%) |
Jun 19, 2020 | 4.760 | 4.850 | 4.490 | 4.490 | 240,400 | -0.26(-5.47%) |
Jun 18, 2020 | 4.550 | 4.850 | 4.550 | 4.750 | 188,307 | +0.18(+3.94%) |
Jun 17, 2020 | 4.790 | 4.790 | 4.570 | 4.570 | 132,631 | -0.23(-4.79%) |
Jun 16, 2020 | 4.780 | 4.910 | 4.690 | 4.800 | 151,525 | +0.16(+3.45%) |
Jun 15, 2020 | 4.390 | 4.780 | 4.320 | 4.640 | 246,017 | +0.11(+2.54%) |
Jun 12, 2020 | 4.600 | 4.705 | 4.373 | 4.525 | 211,600 | +0.08(+1.91%) |
Jun 11, 2020 | 4.730 | 4.870 | 4.410 | 4.440 | 304,122 | -0.53(-10.66%) |
Jun 10, 2020 | 5.170 | 5.180 | 4.860 | 4.970 | 212,082 | -0.18(-3.50%) |
Jun 09, 2020 | 5.040 | 5.260 | 5.010 | 5.150 | 199,714 | -0.01(-0.19%) |
Jun 08, 2020 | 4.820 | 5.240 | 4.750 | 5.160 | 552,758 | +0.28(+5.74%) |
Jun 05, 2020 | 4.810 | 4.950 | 4.758 | 4.880 | 399,200 | +0.07(+1.46%) |
Jun 04, 2020 | 4.760 | 4.950 | 4.710 | 4.810 | 369,057 | -0.02(-0.41%) |
Jun 03, 2020 | 4.900 | 4.980 | 4.690 | 4.830 | 517,481 | -0.08(-1.63%) |
Jun 02, 2020 | 5.060 | 5.130 | 4.880 | 4.910 | 373,485 | -0.14(-2.77%) |
Jun 01, 2020 | 4.970 | 5.180 | 4.910 | 5.050 | 315,273 | +0.03(+0.60%) |
May 29, 2020 | 5.310 | 5.370 | 4.900 | 5.020 | 704,900 | -0.38(-7.04%) |
May 28, 2020 | 5.440 | 5.620 | 5.340 | 5.400 | 218,314 | -0.23(-4.09%) |
May 27, 2020 | 5.580 | 5.740 | 5.200 | 5.630 | 730,046 | -0.21(-3.60%) |
May 26, 2020 | 5.950 | 5.950 | 5.410 | 5.840 | 1,035,206 | +0.48(+8.96%) |
May 22, 2020 | 5.360 | 5.690 | 5.160 | 5.360 | 1,890,000 | +0.19(+3.68%) |
May 21, 2020 | 4.590 | 5.290 | 4.570 | 5.170 | 2,215,865 | +0.58(+12.64%) |
May 20, 2020 | 4.450 | 4.650 | 4.300 | 4.590 | 717,351 | +0.22(+5.03%) |
May 19, 2020 | 4.170 | 4.770 | 4.080 | 4.370 | 3,474,909 | +0.25(+6.07%) |
May 18, 2020 | 4.130 | 4.170 | 4.060 | 4.120 | 509,082 | +0.01(+0.24%) |
May 15, 2020 | 4.130 | 4.240 | 4.100 | 4.110 | 393,800 | -0.09(-2.14%) |
May 14, 2020 | 4.080 | 4.220 | 4.070 | 4.200 | 699,178 | -0.02(-0.47%) |
May 13, 2020 | 4.670 | 4.890 | 4.050 | 4.220 | 7,905,407 | +0.09(+2.18%) |
May 12, 2020 | 4.150 | 4.300 | 4.080 | 4.130 | 696,781 | -0.04(-0.96%) |
May 11, 2020 | 4.120 | 4.170 | 4.070 | 4.170 | 471,223 | +0.05(+1.21%) |
May 08, 2020 | 4.100 | 4.180 | 4.070 | 4.120 | 474,600 | +0.03(+0.73%) |
May 07, 2020 | 4.070 | 4.190 | 4.050 | 4.090 | 348,506 | +0.03(+0.74%) |
May 06, 2020 | 4.210 | 4.300 | 4.030 | 4.060 | 501,540 | -0.10(-2.40%) |
May 05, 2020 | 4.270 | 4.390 | 4.150 | 4.160 | 1,018,122 | -0.02(-0.48%) |
May 04, 2020 | 4.060 | 4.240 | 4.030 | 4.180 | 716,224 | +0.10(+2.45%) |