Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.850 | 5.960 | 5.630 | 5.720 | 272,900 | -0.19(-3.21%) |
Jul 30, 2020 | 5.780 | 5.990 | 5.695 | 5.910 | 412,191 | +0.05(+0.85%) |
Jul 29, 2020 | 5.620 | 5.880 | 5.550 | 5.860 | 677,665 | +0.27(+4.83%) |
Jul 28, 2020 | 5.640 | 5.705 | 5.590 | 5.590 | 285,967 | -0.07(-1.24%) |
Jul 27, 2020 | 5.710 | 5.790 | 5.590 | 5.660 | 218,237 | -0.01(-0.18%) |
Jul 24, 2020 | 5.800 | 5.825 | 5.660 | 5.670 | 321,700 | -0.14(-2.41%) |
Jul 23, 2020 | 5.860 | 5.970 | 5.595 | 5.810 | 766,441 | -0.17(-2.84%) |
Jul 22, 2020 | 5.820 | 6.000 | 5.740 | 5.980 | 580,940 | +0.20(+3.46%) |
Jul 21, 2020 | 5.600 | 5.850 | 5.530 | 5.780 | 540,261 | +0.26(+4.71%) |
Jul 20, 2020 | 5.540 | 5.650 | 5.490 | 5.520 | 301,896 | -0.08(-1.43%) |
Jul 17, 2020 | 5.660 | 5.820 | 5.585 | 5.600 | 267,400 | -0.08(-1.41%) |
Jul 16, 2020 | 5.850 | 5.870 | 5.630 | 5.680 | 367,851 | -0.22(-3.73%) |
Jul 15, 2020 | 5.630 | 5.940 | 5.550 | 5.900 | 503,445 | +0.37(+6.69%) |
Jul 14, 2020 | 5.390 | 5.580 | 5.310 | 5.530 | 742,152 | +0.15(+2.79%) |
Jul 13, 2020 | 5.630 | 5.630 | 5.330 | 5.380 | 495,917 | -0.18(-3.24%) |
Jul 10, 2020 | 5.680 | 5.700 | 5.250 | 5.560 | 1,054,900 | -0.15(-2.63%) |
Jul 09, 2020 | 5.960 | 5.980 | 5.680 | 5.710 | 578,831 | -0.17(-2.89%) |
Jul 08, 2020 | 6.070 | 6.070 | 5.830 | 5.880 | 490,260 | -0.11(-1.84%) |
Jul 07, 2020 | 6.030 | 6.080 | 5.925 | 5.990 | 707,145 | -0.09(-1.48%) |
Jul 06, 2020 | 6.030 | 6.180 | 5.920 | 6.080 | 656,977 | +0.16(+2.70%) |
Jul 02, 2020 | 6.000 | 6.140 | 5.890 | 5.920 | 563,200 | -0.04(-0.75%) |
Jul 01, 2020 | 6.310 | 6.440 | 5.910 | 5.965 | 389,171 | -0.33(-5.32%) |
Jun 30, 2020 | 6.250 | 6.380 | 6.217 | 6.300 | 316,200 | +0.03(+0.48%) |
Jun 29, 2020 | 5.980 | 6.340 | 5.980 | 6.270 | 378,609 | +0.33(+5.56%) |
Jun 26, 2020 | 6.190 | 6.190 | 5.850 | 5.940 | 1,181,800 | -0.30(-4.81%) |
Jun 25, 2020 | 6.010 | 6.255 | 5.990 | 6.240 | 796,469 | +0.18(+2.97%) |
Jun 24, 2020 | 5.940 | 6.120 | 5.820 | 6.060 | 392,395 | +0.05(+0.83%) |
Jun 23, 2020 | 6.140 | 6.165 | 5.970 | 6.010 | 492,525 | -0.06(-0.99%) |
Jun 22, 2020 | 6.030 | 6.090 | 5.855 | 6.070 | 404,336 | -0.01(-0.25%) |
Jun 19, 2020 | 6.220 | 6.280 | 6.080 | 6.085 | 716,100 | -0.09(-1.54%) |
Jun 18, 2020 | 6.160 | 6.250 | 6.030 | 6.180 | 418,709 | -0.01(-0.16%) |
Jun 17, 2020 | 6.340 | 6.350 | 6.170 | 6.190 | 469,623 | -0.14(-2.21%) |
Jun 16, 2020 | 6.570 | 6.575 | 6.220 | 6.330 | 487,359 | -0.08(-1.17%) |
Jun 15, 2020 | 6.180 | 6.510 | 6.130 | 6.405 | 424,329 | +0.08(+1.34%) |
Jun 12, 2020 | 6.500 | 6.625 | 6.180 | 6.320 | 673,400 | -0.04(-0.63%) |
Jun 11, 2020 | 6.260 | 6.480 | 6.140 | 6.360 | 940,850 | -0.19(-2.97%) |
Jun 10, 2020 | 6.700 | 6.720 | 6.410 | 6.555 | 813,640 | -0.15(-2.16%) |
Jun 09, 2020 | 6.550 | 6.840 | 6.350 | 6.700 | 753,553 | +0.06(+0.83%) |
Jun 08, 2020 | 6.550 | 6.650 | 6.360 | 6.645 | 1,098,548 | +0.19(+3.02%) |
Jun 05, 2020 | 6.270 | 6.610 | 6.270 | 6.450 | 727,300 | +0.19(+3.04%) |
Jun 04, 2020 | 5.730 | 6.335 | 5.695 | 6.260 | 1,211,519 | +0.62(+10.99%) |
Jun 03, 2020 | 5.490 | 5.785 | 5.430 | 5.640 | 846,996 | +0.23(+4.25%) |
Jun 02, 2020 | 5.270 | 5.480 | 5.160 | 5.410 | 596,786 | +0.19(+3.64%) |
Jun 01, 2020 | 5.170 | 5.421 | 5.130 | 5.220 | 381,452 | +0.06(+1.16%) |
May 29, 2020 | 5.220 | 5.246 | 5.020 | 5.160 | 367,900 | -0.10(-1.90%) |
May 28, 2020 | 5.390 | 5.410 | 5.215 | 5.260 | 342,590 | -0.09(-1.68%) |
May 27, 2020 | 5.400 | 5.440 | 5.240 | 5.350 | 406,352 | +0.05(+0.94%) |
May 26, 2020 | 5.380 | 5.390 | 5.230 | 5.300 | 618,282 | +0.11(+2.12%) |
May 22, 2020 | 5.300 | 5.300 | 4.950 | 5.190 | 339,900 | -0.09(-1.70%) |
May 21, 2020 | 5.160 | 5.300 | 5.090 | 5.280 | 390,541 | +0.14(+2.72%) |
May 20, 2020 | 4.940 | 5.150 | 4.875 | 5.140 | 449,996 | +0.28(+5.76%) |
May 19, 2020 | 5.110 | 5.120 | 4.850 | 4.860 | 446,058 | -0.23(-4.52%) |
May 18, 2020 | 5.020 | 5.110 | 4.910 | 5.090 | 525,628 | +0.27(+5.60%) |
May 15, 2020 | 4.630 | 4.900 | 4.540 | 4.820 | 547,000 | +0.21(+4.56%) |
May 14, 2020 | 4.550 | 4.630 | 4.340 | 4.610 | 513,691 | +0.02(+0.33%) |
May 13, 2020 | 4.750 | 4.830 | 4.490 | 4.595 | 937,780 | -0.27(-5.45%) |
May 12, 2020 | 5.050 | 5.214 | 4.790 | 4.860 | 623,702 | -0.38(-7.25%) |
May 11, 2020 | 5.450 | 5.470 | 5.150 | 5.240 | 615,639 | -0.28(-5.07%) |
May 08, 2020 | 5.290 | 5.545 | 5.170 | 5.520 | 363,500 | +0.32(+6.15%) |
May 07, 2020 | 5.280 | 5.380 | 5.170 | 5.200 | 450,866 | -0.01(-0.19%) |
May 06, 2020 | 5.270 | 5.380 | 5.190 | 5.210 | 328,952 | -0.04(-0.76%) |
May 05, 2020 | 5.450 | 5.560 | 5.210 | 5.250 | 377,649 | -0.15(-2.78%) |
May 04, 2020 | 5.130 | 5.430 | 5.010 | 5.400 | 384,049 | +0.22(+4.25%) |