Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.780 | 5.790 | 5.490 | 5.580 | 669,600 | -0.25(-4.29%) |
Jul 30, 2020 | 5.750 | 5.910 | 5.580 | 5.830 | 701,212 | -0.03(-0.51%) |
Jul 29, 2020 | 5.700 | 5.880 | 5.620 | 5.860 | 639,539 | +0.37(+6.74%) |
Jul 28, 2020 | 5.610 | 5.670 | 5.490 | 5.490 | 355,041 | -0.14(-2.49%) |
Jul 27, 2020 | 5.560 | 5.670 | 5.530 | 5.630 | 527,874 | +0.09(+1.62%) |
Jul 24, 2020 | 5.580 | 5.750 | 5.495 | 5.540 | 713,700 | -0.10(-1.77%) |
Jul 23, 2020 | 5.250 | 5.670 | 5.100 | 5.640 | 753,757 | +0.37(+7.02%) |
Jul 22, 2020 | 5.050 | 5.305 | 5.050 | 5.270 | 603,002 | +0.22(+4.36%) |
Jul 21, 2020 | 5.020 | 5.090 | 4.980 | 5.050 | 370,775 | +0.11(+2.23%) |
Jul 20, 2020 | 4.850 | 4.990 | 4.850 | 4.940 | 413,368 | +0.07(+1.44%) |
Jul 17, 2020 | 4.800 | 4.960 | 4.800 | 4.870 | 523,200 | +0.02(+0.41%) |
Jul 16, 2020 | 4.810 | 4.860 | 4.720 | 4.850 | 309,845 | +0.03(+0.62%) |
Jul 15, 2020 | 4.750 | 4.910 | 4.720 | 4.820 | 493,584 | +0.08(+1.69%) |
Jul 14, 2020 | 4.680 | 4.800 | 4.630 | 4.740 | 345,385 | +0.08(+1.72%) |
Jul 13, 2020 | 4.830 | 4.830 | 4.650 | 4.660 | 323,322 | -0.12(-2.51%) |
Jul 10, 2020 | 4.680 | 4.795 | 4.630 | 4.780 | 261,400 | +0.11(+2.36%) |
Jul 09, 2020 | 4.700 | 4.810 | 4.590 | 4.670 | 389,793 | -0.03(-0.64%) |
Jul 08, 2020 | 4.750 | 4.790 | 4.610 | 4.700 | 391,195 | -0.06(-1.26%) |
Jul 07, 2020 | 4.930 | 4.930 | 4.720 | 4.760 | 336,750 | -0.21(-4.23%) |
Jul 06, 2020 | 4.970 | 5.010 | 4.890 | 4.970 | 303,356 | +0.11(+2.26%) |
Jul 02, 2020 | 4.840 | 4.990 | 4.800 | 4.860 | 496,300 | +0.11(+2.32%) |
Jul 01, 2020 | 4.770 | 4.925 | 4.680 | 4.750 | 549,180 | +0.00(+0.00%) |
Jun 30, 2020 | 4.850 | 4.880 | 4.720 | 4.750 | 897,881 | -0.08(-1.66%) |
Jun 29, 2020 | 4.550 | 4.890 | 4.550 | 4.830 | 658,010 | +0.32(+7.10%) |
Jun 26, 2020 | 4.660 | 4.740 | 4.495 | 4.510 | 1,086,100 | -0.16(-3.43%) |
Jun 25, 2020 | 4.680 | 4.701 | 4.500 | 4.670 | 874,104 | -0.05(-1.06%) |
Jun 24, 2020 | 4.990 | 4.990 | 4.660 | 4.720 | 838,593 | -0.29(-5.79%) |
Jun 23, 2020 | 5.130 | 5.150 | 4.980 | 5.010 | 427,675 | -0.04(-0.79%) |
Jun 22, 2020 | 5.020 | 5.050 | 4.950 | 5.050 | 528,860 | -0.02(-0.39%) |
Jun 19, 2020 | 5.180 | 5.180 | 4.990 | 5.070 | 899,900 | -0.04(-0.69%) |
Jun 18, 2020 | 5.080 | 5.155 | 5.030 | 5.105 | 457,425 | -0.01(-0.29%) |
Jun 17, 2020 | 5.120 | 5.205 | 5.075 | 5.120 | 594,771 | +0.03(+0.59%) |
Jun 16, 2020 | 5.260 | 5.280 | 5.040 | 5.090 | 553,351 | +0.02(+0.39%) |
Jun 15, 2020 | 4.920 | 5.105 | 4.820 | 5.070 | 634,731 | +0.07(+1.40%) |
Jun 12, 2020 | 5.180 | 5.295 | 4.950 | 5.000 | 703,600 | +0.00(+0.00%) |
Jun 11, 2020 | 5.280 | 5.320 | 5.000 | 5.000 | 497,057 | -0.46(-8.34%) |
Jun 10, 2020 | 5.800 | 5.850 | 5.450 | 5.455 | 526,326 | -0.39(-6.75%) |
Jun 09, 2020 | 5.700 | 5.870 | 5.550 | 5.850 | 531,336 | +0.11(+1.92%) |
Jun 08, 2020 | 5.590 | 5.800 | 5.560 | 5.740 | 603,616 | +0.20(+3.52%) |
Jun 05, 2020 | 5.570 | 5.720 | 5.540 | 5.545 | 725,700 | +0.12(+2.12%) |
Jun 04, 2020 | 5.380 | 5.500 | 5.360 | 5.430 | 501,942 | -0.01(-0.18%) |
Jun 03, 2020 | 5.420 | 5.560 | 5.410 | 5.440 | 569,253 | +0.09(+1.68%) |
Jun 02, 2020 | 5.280 | 5.360 | 5.200 | 5.350 | 402,512 | +0.10(+1.90%) |
Jun 01, 2020 | 5.050 | 5.320 | 5.020 | 5.250 | 789,970 | -0.14(-2.60%) |
May 29, 2020 | 5.400 | 5.490 | 5.140 | 5.390 | 1,199,500 | -0.15(-2.62%) |
May 28, 2020 | 5.920 | 5.990 | 5.530 | 5.535 | 372,857 | -0.33(-5.55%) |
May 27, 2020 | 5.750 | 5.870 | 5.660 | 5.860 | 602,038 | +0.22(+3.90%) |
May 26, 2020 | 5.710 | 5.830 | 5.630 | 5.640 | 332,281 | +0.02(+0.36%) |
May 22, 2020 | 5.430 | 5.630 | 5.355 | 5.620 | 344,800 | +0.20(+3.69%) |
May 21, 2020 | 5.520 | 5.540 | 5.410 | 5.420 | 306,151 | -0.08(-1.45%) |
May 20, 2020 | 5.390 | 5.590 | 5.350 | 5.500 | 425,861 | +0.21(+3.97%) |
May 19, 2020 | 5.450 | 5.510 | 5.280 | 5.290 | 297,608 | -0.19(-3.47%) |
May 18, 2020 | 5.210 | 5.490 | 5.210 | 5.480 | 621,585 | +0.33(+6.41%) |
May 15, 2020 | 5.030 | 5.160 | 5.020 | 5.150 | 384,700 | +0.04(+0.78%) |
May 14, 2020 | 5.140 | 5.140 | 4.975 | 5.110 | 513,375 | -0.11(-2.11%) |
May 13, 2020 | 5.340 | 5.450 | 5.165 | 5.220 | 830,710 | -0.21(-3.87%) |
May 12, 2020 | 5.660 | 5.704 | 5.420 | 5.430 | 584,226 | -0.22(-3.89%) |
May 11, 2020 | 5.720 | 5.770 | 5.580 | 5.650 | 440,452 | -0.12(-2.16%) |
May 08, 2020 | 5.620 | 5.810 | 5.590 | 5.775 | 514,000 | +0.23(+4.05%) |
May 07, 2020 | 5.530 | 5.610 | 5.410 | 5.550 | 631,372 | +0.02(+0.36%) |
May 06, 2020 | 5.650 | 5.720 | 5.520 | 5.530 | 583,942 | -0.12(-2.12%) |
May 05, 2020 | 5.670 | 5.820 | 5.620 | 5.650 | 636,671 | +0.03(+0.53%) |
May 04, 2020 | 5.680 | 5.690 | 5.480 | 5.620 | 551,208 | -0.10(-1.75%) |