Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.076 | 5.109 | 5.031 | 5.031 | 3,402 | -0.11(-2.07%) |
Jul 30, 2020 | 5.304 | 5.357 | 5.081 | 5.137 | 5,080 | +0.09(+1.88%) |
Jul 29, 2020 | 4.696 | 5.304 | 4.696 | 5.042 | 54,962 | +0.34(+7.24%) |
Jul 28, 2020 | 4.634 | 4.737 | 4.634 | 4.701 | 1,961 | -0.02(-0.41%) |
Jul 27, 2020 | 4.718 | 4.721 | 4.718 | 4.721 | 1,217 | -0.02(-0.34%) |
Jul 24, 2020 | 4.771 | 4.771 | 4.737 | 4.737 | 1,790 | +0.01(+0.29%) |
Jul 23, 2020 | 4.746 | 4.746 | 4.690 | 4.723 | 8,890 | +0.03(+0.65%) |
Jul 22, 2020 | 4.704 | 4.704 | 4.662 | 4.692 | 2,813 | -0.05(-1.13%) |
Jul 21, 2020 | 4.746 | 4.746 | 4.746 | 4.746 | 766 | +0.13(+2.91%) |
Jul 20, 2020 | 4.707 | 4.713 | 4.612 | 4.612 | 7,718 | +0.01(+0.12%) |
Jul 17, 2020 | 4.657 | 4.657 | 4.606 | 4.606 | 1,970 | -0.01(-0.12%) |
Jul 16, 2020 | 4.623 | 4.668 | 4.612 | 4.612 | 1,545 | -0.01(-0.24%) |
Jul 15, 2020 | 4.760 | 4.760 | 4.623 | 4.623 | 1,928 | -0.02(-0.36%) |
Jul 14, 2020 | 4.657 | 4.662 | 4.606 | 4.640 | 13,996 | -0.08(-1.66%) |
Jul 13, 2020 | 4.662 | 4.718 | 4.606 | 4.718 | 5,249 | +0.06(+1.20%) |
Jul 10, 2020 | 4.752 | 4.757 | 4.662 | 4.662 | 3,940 | +0.00(+0.00%) |
Jul 09, 2020 | 4.701 | 4.701 | 4.662 | 4.662 | 4,296 | -0.04(-0.83%) |
Jul 08, 2020 | 4.701 | 4.701 | 4.701 | 368 | +0.00(+0.00%) | |
Jul 07, 2020 | 4.858 | 4.858 | 4.696 | 4.701 | 2,432 | -0.21(-4.21%) |
Jul 06, 2020 | 4.835 | 4.925 | 4.764 | 4.908 | 1,851 | +0.16(+3.29%) |
Jul 02, 2020 | 4.746 | 4.752 | 4.718 | 4.752 | 1,432 | +0.01(+0.12%) |
Jul 01, 2020 | 4.651 | 4.847 | 4.651 | 4.746 | 2,749 | +0.09(+2.04%) |
Jun 30, 2020 | 4.651 | 4.651 | 4.651 | 100 | +0.00(+0.00%) | |
Jun 29, 2020 | 4.796 | 4.858 | 4.646 | 4.651 | 6,368 | -0.02(-0.48%) |
Jun 26, 2020 | 4.673 | 4.673 | 4.673 | 4.673 | 1,253 | -0.18(-3.79%) |
Jun 25, 2020 | 4.858 | 4.858 | 4.858 | 4.858 | 1,391 | +0.22(+4.69%) |
Jun 24, 2020 | 4.746 | 4.820 | 4.640 | 4.640 | 6,438 | -0.08(-1.66%) |
Jun 23, 2020 | 4.802 | 4.802 | 4.657 | 4.718 | 3,044 | -0.08(-1.74%) |
Jun 22, 2020 | 4.852 | 4.858 | 4.802 | 4.802 | 1,717 | -0.06(-1.15%) |
Jun 19, 2020 | 4.925 | 4.925 | 4.813 | 4.858 | 2,328 | -0.03(-0.57%) |
Jun 18, 2020 | 4.858 | 4.886 | 4.813 | 4.886 | 3,692 | +0.03(+0.57%) |
Jun 17, 2020 | 4.886 | 4.925 | 4.858 | 4.858 | 5,412 | +0.03(+0.69%) |
Jun 16, 2020 | 4.925 | 4.986 | 4.824 | 4.824 | 3,537 | -0.15(-2.92%) |
Jun 15, 2020 | 4.746 | 4.969 | 4.746 | 4.969 | 6,841 | +0.08(+1.71%) |
Jun 12, 2020 | 4.802 | 4.886 | 4.791 | 4.886 | 8,775 | +0.08(+1.74%) |
Jun 11, 2020 | 4.869 | 4.869 | 4.802 | 4.802 | 5,439 | +0.05(+1.06%) |
Jun 10, 2020 | 4.869 | 4.880 | 4.752 | 4.752 | 19,424 | -0.13(-2.74%) |
Jun 09, 2020 | 4.964 | 4.964 | 4.866 | 4.886 | 17,336 | +0.03(+0.57%) |
Jun 08, 2020 | 4.858 | 4.969 | 4.858 | 4.858 | 20,760 | -0.02(-0.50%) |
Jun 05, 2020 | 4.858 | 4.969 | 4.718 | 4.882 | 39,938 | +0.07(+1.43%) |
Jun 04, 2020 | 4.802 | 4.813 | 4.763 | 4.813 | 12,303 | +0.04(+0.82%) |
Jun 03, 2020 | 4.690 | 4.858 | 4.685 | 4.774 | 10,494 | +0.12(+2.58%) |
Jun 02, 2020 | 4.695 | 4.696 | 4.634 | 4.654 | 7,668 | -0.02(-0.47%) |
Jun 01, 2020 | 4.690 | 4.696 | 4.676 | 4.676 | 3,125 | -0.01(-0.30%) |
May 29, 2020 | 4.696 | 4.696 | 4.690 | 4.690 | 1,074 | +0.00(+0.00%) |
May 28, 2020 | 4.690 | 4.819 | 4.690 | 4.690 | 19,503 | +0.11(+2.44%) |
May 27, 2020 | 4.774 | 4.774 | 4.500 | 4.579 | 42,184 | -0.20(-4.09%) |
May 26, 2020 | 4.724 | 4.880 | 4.724 | 4.774 | 7,178 | -0.10(-2.06%) |
May 22, 2020 | 4.729 | 4.875 | 4.729 | 4.875 | 2,149 | +0.11(+2.34%) |
May 21, 2020 | 4.763 | 4.763 | 4.763 | 4.763 | 1,110 | -0.15(-3.07%) |
May 20, 2020 | 4.802 | 4.914 | 4.746 | 4.914 | 6,117 | +0.19(+4.10%) |
May 19, 2020 | 4.953 | 4.969 | 4.718 | 4.720 | 10,618 | -0.05(-1.13%) |
May 18, 2020 | 4.803 | 4.803 | 4.774 | 4.774 | 1,056 | +0.05(+1.03%) |
May 15, 2020 | 4.919 | 4.919 | 4.720 | 4.725 | 8,596 | -0.11(-2.28%) |
May 14, 2020 | 4.835 | 4.835 | 4.835 | 170 | +0.00(+0.00%) | |
May 13, 2020 | 4.835 | 4.835 | 4.835 | 4.835 | 295 | +0.02(+0.46%) |
May 12, 2020 | 4.813 | 4.813 | 4.813 | 4.813 | 474 | +0.00(+0.00%) |
May 11, 2020 | 4.830 | 4.936 | 4.813 | 4.813 | 4,117 | -0.12(-2.49%) |
May 08, 2020 | 4.746 | 4.969 | 4.746 | 4.936 | 12,357 | +0.06(+1.14%) |
May 07, 2020 | 4.718 | 4.880 | 4.718 | 4.880 | 7,539 | +0.00(+0.00%) |
May 06, 2020 | 4.914 | 4.914 | 4.788 | 4.880 | 8,781 | -0.01(-0.11%) |
May 05, 2020 | 4.918 | 4.941 | 4.862 | 4.886 | 4,124 | -0.01(-0.23%) |
May 04, 2020 | 4.886 | 4.935 | 4.875 | 4.897 | 1,781 | -0.09(-1.89%) |