Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.230 | 6.230 | 5.865 | 5.910 | 12,200 | -0.33(-5.29%) |
Jul 30, 2020 | 6.100 | 6.240 | 6.075 | 6.240 | 3,405 | +0.16(+2.63%) |
Jul 29, 2020 | 5.910 | 6.080 | 5.870 | 6.080 | 4,884 | +0.16(+2.72%) |
Jul 28, 2020 | 5.990 | 6.000 | 5.800 | 5.919 | 7,458 | +0.01(+0.15%) |
Jul 27, 2020 | 5.880 | 6.000 | 5.750 | 5.910 | 9,609 | +0.12(+2.07%) |
Jul 24, 2020 | 5.980 | 5.980 | 5.780 | 5.790 | 59,700 | +0.01(+0.17%) |
Jul 23, 2020 | 5.830 | 5.975 | 5.610 | 5.780 | 29,523 | -0.13(-2.20%) |
Jul 22, 2020 | 5.870 | 5.947 | 5.820 | 5.910 | 4,529 | +0.08(+1.34%) |
Jul 21, 2020 | 6.022 | 6.022 | 5.700 | 5.832 | 6,113 | -0.17(-2.80%) |
Jul 20, 2020 | 5.740 | 6.000 | 5.501 | 6.000 | 9,899 | +0.15(+2.56%) |
Jul 17, 2020 | 5.460 | 5.850 | 5.460 | 5.850 | 200 | +0.35(+6.36%) |
Jul 16, 2020 | 5.600 | 5.750 | 5.400 | 5.500 | 3,396 | -0.18(-3.17%) |
Jul 15, 2020 | 5.780 | 5.780 | 5.650 | 5.680 | 842 | +0.03(+0.53%) |
Jul 14, 2020 | 5.740 | 5.780 | 5.650 | 5.650 | 3,003 | -0.27(-4.52%) |
Jul 13, 2020 | 5.930 | 5.944 | 5.910 | 5.918 | 1,651 | -0.08(-1.37%) |
Jul 10, 2020 | 5.940 | 6.000 | 5.710 | 6.000 | 6,800 | +0.30(+5.30%) |
Jul 09, 2020 | 5.680 | 5.882 | 5.680 | 5.698 | 4,409 | +0.01(+0.14%) |
Jul 08, 2020 | 5.940 | 5.940 | 5.690 | 5.690 | 2,313 | -0.09(-1.64%) |
Jul 07, 2020 | 5.870 | 5.870 | 5.750 | 5.785 | 7,535 | -0.20(-3.26%) |
Jul 06, 2020 | 5.860 | 5.980 | 5.860 | 5.980 | 2,524 | +0.00(+0.00%) |
Jul 02, 2020 | 5.800 | 5.980 | 5.800 | 5.980 | 3,700 | +0.02(+0.34%) |
Jul 01, 2020 | 5.770 | 5.980 | 5.770 | 5.960 | 5,456 | +0.35(+6.24%) |
Jun 30, 2020 | 5.980 | 5.980 | 5.531 | 5.610 | 3,294 | -0.38(-6.34%) |
Jun 29, 2020 | 5.610 | 5.990 | 5.532 | 5.990 | 3,781 | -0.01(-0.17%) |
Jun 26, 2020 | 5.780 | 6.000 | 5.380 | 6.000 | 11,800 | +0.23(+3.99%) |
Jun 25, 2020 | 5.780 | 5.780 | 5.760 | 5.770 | 1,255 | +0.02(+0.35%) |
Jun 24, 2020 | 5.670 | 5.750 | 5.402 | 5.750 | 3,793 | +0.05(+0.88%) |
Jun 23, 2020 | 5.780 | 5.780 | 5.360 | 5.700 | 6,099 | +0.19(+3.45%) |
Jun 22, 2020 | 5.510 | 5.510 | 5.510 | 5.510 | 1,127 | -0.16(-2.82%) |
Jun 19, 2020 | 5.370 | 5.760 | 5.350 | 5.670 | 4,500 | +0.30(+5.59%) |
Jun 18, 2020 | 5.040 | 5.489 | 5.040 | 5.370 | 4,255 | +0.07(+1.32%) |
Jun 17, 2020 | 5.350 | 5.595 | 5.060 | 5.300 | 14,372 | +0.00(+0.00%) |
Jun 16, 2020 | 5.700 | 5.755 | 5.300 | 5.300 | 7,335 | -0.45(-7.83%) |
Jun 15, 2020 | 5.750 | 5.800 | 5.750 | 5.750 | 1,862 | -0.04(-0.78%) |
Jun 12, 2020 | 5.760 | 5.950 | 5.760 | 5.795 | 4,900 | -0.08(-1.36%) |
Jun 11, 2020 | 6.100 | 6.100 | 5.875 | 5.875 | 2,505 | -0.21(-3.53%) |
Jun 10, 2020 | 6.090 | 6.100 | 6.050 | 6.090 | 6,853 | +0.00(+0.00%) |
Jun 09, 2020 | 6.150 | 6.150 | 6.060 | 6.090 | 3,737 | +0.03(+0.50%) |
Jun 08, 2020 | 6.040 | 6.250 | 5.935 | 6.060 | 18,222 | -0.23(-3.66%) |
Jun 05, 2020 | 6.020 | 6.397 | 5.865 | 6.290 | 21,700 | +0.23(+3.80%) |
Jun 04, 2020 | 5.550 | 6.100 | 5.550 | 6.060 | 12,183 | +0.43(+7.64%) |
Jun 03, 2020 | 5.623 | 5.720 | 5.552 | 5.630 | 6,570 | +0.00(+0.00%) |
Jun 02, 2020 | 5.650 | 5.700 | 5.611 | 5.630 | 2,935 | +0.13(+2.36%) |
Jun 01, 2020 | 5.440 | 5.780 | 5.430 | 5.500 | 14,289 | +0.05(+0.92%) |
May 29, 2020 | 5.490 | 5.630 | 5.210 | 5.450 | 10,500 | +0.24(+4.61%) |
May 28, 2020 | 5.480 | 5.650 | 5.210 | 5.210 | 8,001 | +0.01(+0.19%) |
May 27, 2020 | 5.900 | 5.900 | 5.200 | 5.200 | 13,914 | -0.75(-12.61%) |
May 26, 2020 | 5.615 | 6.100 | 5.537 | 5.950 | 9,139 | +0.21(+3.66%) |
May 22, 2020 | 5.650 | 5.750 | 5.560 | 5.740 | 3,900 | +0.09(+1.59%) |
May 21, 2020 | 5.550 | 5.800 | 5.480 | 5.650 | 10,473 | +0.10(+1.80%) |
May 20, 2020 | 5.450 | 5.717 | 4.510 | 5.550 | 28,713 | +0.10(+1.84%) |
May 19, 2020 | 5.450 | 5.450 | 5.450 | 5.450 | 1,223 | -0.08(-1.45%) |
May 18, 2020 | 5.290 | 5.550 | 5.290 | 5.530 | 1,801 | -0.06(-1.07%) |
May 15, 2020 | 5.390 | 5.750 | 5.350 | 5.590 | 7,900 | +0.15(+2.85%) |
May 14, 2020 | 5.300 | 5.630 | 5.000 | 5.435 | 6,908 | -0.21(-3.63%) |
May 13, 2020 | 5.390 | 5.640 | 5.360 | 5.640 | 2,168 | -0.01(-0.18%) |
May 12, 2020 | 5.700 | 5.700 | 5.370 | 5.650 | 4,592 | +0.15(+2.73%) |
May 11, 2020 | 5.420 | 5.750 | 5.420 | 5.500 | 7,935 | -0.25(-4.35%) |
May 08, 2020 | 5.670 | 5.750 | 5.670 | 5.750 | 3,100 | +0.08(+1.41%) |
May 07, 2020 | 5.670 | 5.670 | 5.670 | 88 | +0.00(+0.00%) | |
May 06, 2020 | 5.500 | 5.670 | 5.270 | 5.670 | 11,623 | +0.10(+1.80%) |
May 05, 2020 | 5.540 | 5.580 | 5.300 | 5.570 | 6,119 | -0.10(-1.77%) |
May 04, 2020 | 5.330 | 5.670 | 5.090 | 5.670 | 7,399 | -0.01(-0.18%) |