Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.340 | 5.400 | 5.110 | 5.260 | 373,100 | -0.08(-1.50%) |
Jul 30, 2020 | 5.070 | 5.430 | 5.010 | 5.340 | 546,602 | +0.20(+3.89%) |
Jul 29, 2020 | 5.230 | 5.280 | 5.040 | 5.140 | 328,458 | -0.09(-1.72%) |
Jul 28, 2020 | 5.240 | 5.330 | 5.130 | 5.230 | 300,253 | -0.03(-0.57%) |
Jul 27, 2020 | 5.190 | 5.370 | 5.050 | 5.260 | 561,837 | +0.15(+3.04%) |
Jul 24, 2020 | 5.110 | 5.170 | 4.920 | 5.105 | 578,400 | -0.02(-0.49%) |
Jul 23, 2020 | 5.150 | 5.580 | 5.020 | 5.130 | 981,184 | +0.02(+0.39%) |
Jul 22, 2020 | 5.020 | 5.130 | 4.900 | 5.110 | 450,876 | +0.10(+2.00%) |
Jul 21, 2020 | 5.190 | 5.200 | 4.985 | 5.010 | 811,755 | -0.12(-2.34%) |
Jul 20, 2020 | 4.800 | 5.150 | 4.800 | 5.130 | 763,487 | +0.41(+8.69%) |
Jul 17, 2020 | 4.390 | 4.800 | 4.353 | 4.720 | 673,200 | +0.37(+8.51%) |
Jul 16, 2020 | 4.350 | 4.370 | 4.180 | 4.350 | 388,586 | -0.03(-0.68%) |
Jul 15, 2020 | 4.150 | 4.410 | 4.150 | 4.380 | 486,862 | +0.25(+6.05%) |
Jul 14, 2020 | 4.180 | 4.240 | 3.990 | 4.130 | 539,528 | -0.08(-1.90%) |
Jul 13, 2020 | 4.440 | 4.480 | 4.180 | 4.210 | 469,773 | -0.08(-1.86%) |
Jul 10, 2020 | 4.550 | 4.550 | 4.200 | 4.290 | 581,200 | -0.25(-5.51%) |
Jul 09, 2020 | 4.640 | 4.680 | 4.330 | 4.540 | 537,222 | -0.07(-1.52%) |
Jul 08, 2020 | 4.610 | 4.700 | 4.500 | 4.610 | 710,042 | +0.03(+0.66%) |
Jul 07, 2020 | 4.710 | 4.710 | 4.550 | 4.580 | 494,072 | -0.14(-2.97%) |
Jul 06, 2020 | 4.890 | 4.900 | 4.630 | 4.720 | 638,946 | +0.01(+0.21%) |
Jul 02, 2020 | 4.790 | 4.820 | 4.540 | 4.710 | 734,500 | -0.03(-0.63%) |
Jul 01, 2020 | 4.880 | 4.954 | 4.690 | 4.740 | 497,825 | -0.12(-2.47%) |
Jun 30, 2020 | 4.970 | 5.020 | 4.750 | 4.860 | 684,392 | -0.16(-3.19%) |
Jun 29, 2020 | 5.120 | 5.150 | 4.810 | 5.020 | 611,766 | -0.01(-0.20%) |
Jun 26, 2020 | 5.260 | 5.325 | 4.955 | 5.030 | 3,083,700 | -0.31(-5.81%) |
Jun 25, 2020 | 5.210 | 5.480 | 5.050 | 5.340 | 706,193 | +0.08(+1.52%) |
Jun 24, 2020 | 5.630 | 5.820 | 5.200 | 5.260 | 821,904 | -0.46(-8.04%) |
Jun 23, 2020 | 5.530 | 5.920 | 5.480 | 5.720 | 1,028,370 | +0.31(+5.73%) |
Jun 22, 2020 | 5.460 | 5.540 | 5.320 | 5.410 | 598,157 | -0.05(-0.92%) |
Jun 19, 2020 | 5.310 | 5.490 | 5.220 | 5.460 | 878,700 | +0.23(+4.40%) |
Jun 18, 2020 | 5.130 | 5.450 | 5.100 | 5.230 | 423,696 | +0.01(+0.19%) |
Jun 17, 2020 | 5.270 | 5.300 | 5.100 | 5.220 | 298,554 | -0.08(-1.51%) |
Jun 16, 2020 | 5.330 | 5.360 | 5.070 | 5.300 | 514,493 | +0.10(+1.92%) |
Jun 15, 2020 | 4.660 | 5.260 | 4.620 | 5.200 | 1,152,615 | +0.45(+9.47%) |
Jun 12, 2020 | 4.990 | 5.050 | 4.720 | 4.750 | 517,900 | -0.01(-0.21%) |
Jun 11, 2020 | 4.980 | 5.090 | 4.680 | 4.760 | 778,208 | -0.44(-8.46%) |
Jun 10, 2020 | 5.330 | 5.340 | 5.150 | 5.200 | 765,513 | -0.11(-2.07%) |
Jun 09, 2020 | 5.210 | 5.400 | 5.140 | 5.310 | 720,592 | +0.07(+1.34%) |
Jun 08, 2020 | 5.150 | 5.480 | 5.120 | 5.240 | 954,279 | +0.09(+1.75%) |
Jun 05, 2020 | 5.200 | 5.480 | 5.080 | 5.150 | 852,400 | +0.01(+0.19%) |
Jun 04, 2020 | 5.210 | 5.320 | 5.000 | 5.140 | 870,751 | -0.16(-3.02%) |
Jun 03, 2020 | 5.470 | 5.580 | 5.210 | 5.300 | 683,803 | -0.17(-3.11%) |
Jun 02, 2020 | 5.310 | 5.590 | 5.030 | 5.470 | 1,268,811 | +0.16(+3.01%) |
Jun 01, 2020 | 4.860 | 5.350 | 4.850 | 5.310 | 1,087,895 | +0.44(+9.03%) |
May 29, 2020 | 4.910 | 5.029 | 4.730 | 4.870 | 792,100 | -0.12(-2.40%) |
May 28, 2020 | 5.110 | 5.190 | 4.910 | 4.990 | 711,022 | -0.10(-1.96%) |
May 27, 2020 | 5.160 | 5.200 | 4.730 | 5.090 | 1,751,200 | -0.07(-1.36%) |
May 26, 2020 | 5.750 | 5.820 | 5.020 | 5.160 | 2,234,260 | -0.59(-10.26%) |
May 22, 2020 | 6.530 | 6.700 | 5.620 | 5.750 | 3,825,900 | -0.69(-10.71%) |
May 21, 2020 | 6.210 | 6.440 | 5.580 | 6.440 | 2,885,813 | +0.26(+4.21%) |
May 20, 2020 | 6.460 | 6.600 | 5.920 | 6.180 | 1,998,791 | -0.17(-2.68%) |
May 19, 2020 | 6.680 | 6.910 | 6.110 | 6.350 | 2,512,168 | -0.09(-1.40%) |
May 18, 2020 | 6.010 | 6.800 | 6.000 | 6.440 | 4,226,303 | +0.94(+17.09%) |
May 15, 2020 | 5.460 | 5.620 | 5.170 | 5.500 | 1,279,300 | +0.08(+1.48%) |
May 14, 2020 | 5.430 | 5.700 | 5.100 | 5.420 | 955,923 | -0.10(-1.81%) |
May 13, 2020 | 5.750 | 6.080 | 5.000 | 5.520 | 1,946,250 | -0.17(-2.99%) |
May 12, 2020 | 6.060 | 6.300 | 5.650 | 5.690 | 1,559,951 | -0.11(-1.90%) |
May 11, 2020 | 5.310 | 5.900 | 5.260 | 5.800 | 1,500,967 | +0.65(+12.62%) |
May 08, 2020 | 4.910 | 5.180 | 4.700 | 5.150 | 1,432,200 | +0.47(+10.04%) |
May 07, 2020 | 4.410 | 4.760 | 4.390 | 4.680 | 1,053,421 | +0.36(+8.33%) |
May 06, 2020 | 4.500 | 4.640 | 4.250 | 4.320 | 914,006 | -0.18(-4.00%) |
May 05, 2020 | 4.540 | 4.730 | 4.450 | 4.500 | 825,292 | +0.00(+0.00%) |
May 04, 2020 | 4.250 | 4.500 | 4.210 | 4.500 | 848,626 | +0.33(+7.91%) |