Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.554 | 5.650 | 5.313 | 5.381 | 2,849,916 | -0.16(-2.95%) |
Jul 30, 2020 | 5.487 | 5.622 | 5.468 | 5.545 | 1,339,884 | -0.04(-0.69%) |
Jul 29, 2020 | 5.294 | 5.612 | 5.208 | 5.583 | 2,130,660 | +0.31(+5.84%) |
Jul 28, 2020 | 5.294 | 5.323 | 5.208 | 5.275 | 1,866,630 | -0.05(-0.90%) |
Jul 27, 2020 | 5.140 | 5.352 | 5.063 | 5.323 | 2,030,239 | +0.17(+3.36%) |
Jul 24, 2020 | 5.140 | 5.217 | 5.092 | 5.150 | 1,175,786 | -0.05(-0.93%) |
Jul 23, 2020 | 5.342 | 5.352 | 5.097 | 5.198 | 3,094,173 | -0.12(-2.17%) |
Jul 22, 2020 | 5.381 | 5.439 | 5.294 | 5.313 | 1,852,691 | -0.12(-2.13%) |
Jul 21, 2020 | 5.073 | 5.554 | 5.063 | 5.429 | 5,460,883 | +0.43(+8.67%) |
Jul 20, 2020 | 5.034 | 5.034 | 4.938 | 4.996 | 1,533,487 | -0.07(-1.33%) |
Jul 17, 2020 | 5.063 | 5.102 | 5.005 | 5.063 | 2,019,552 | -0.02(-0.38%) |
Jul 16, 2020 | 5.111 | 5.140 | 5.015 | 5.082 | 1,397,336 | -0.08(-1.49%) |
Jul 15, 2020 | 5.150 | 5.159 | 5.025 | 5.159 | 3,713,511 | +0.14(+2.88%) |
Jul 14, 2020 | 4.986 | 5.034 | 4.871 | 5.015 | 1,839,806 | +0.03(+0.58%) |
Jul 13, 2020 | 5.256 | 5.256 | 4.977 | 4.986 | 1,741,486 | -0.22(-4.25%) |
Jul 10, 2020 | 5.150 | 5.227 | 5.058 | 5.208 | 2,451,200 | +0.04(+0.74%) |
Jul 09, 2020 | 5.419 | 5.448 | 5.102 | 5.169 | 3,225,111 | -0.19(-3.59%) |
Jul 08, 2020 | 5.227 | 5.487 | 5.102 | 5.362 | 2,865,439 | +0.38(+7.53%) |
Jul 07, 2020 | 5.082 | 5.198 | 4.880 | 4.986 | 1,744,130 | -0.18(-3.54%) |
Jul 06, 2020 | 5.265 | 5.391 | 5.121 | 5.169 | 986,959 | +0.04(+0.75%) |
Jul 02, 2020 | 5.188 | 5.309 | 5.116 | 5.131 | 1,315,306 | +0.07(+1.33%) |
Jul 01, 2020 | 5.082 | 5.179 | 4.967 | 5.063 | 959,941 | +0.02(+0.38%) |
Jun 30, 2020 | 5.015 | 5.054 | 4.861 | 5.044 | 961,327 | -0.03(-0.57%) |
Jun 29, 2020 | 4.938 | 5.082 | 4.871 | 5.073 | 703,691 | +0.16(+3.33%) |
Jun 26, 2020 | 5.063 | 5.131 | 4.909 | 4.909 | 1,288,919 | -0.22(-4.32%) |
Jun 25, 2020 | 5.208 | 5.251 | 5.073 | 5.131 | 1,159,779 | -0.13(-2.56%) |
Jun 24, 2020 | 5.304 | 5.371 | 5.169 | 5.265 | 1,096,313 | -0.16(-3.01%) |
Jun 23, 2020 | 5.583 | 5.646 | 5.366 | 5.429 | 1,510,604 | -0.07(-1.23%) |
Jun 22, 2020 | 5.525 | 5.593 | 5.419 | 5.496 | 613,026 | -0.02(-0.35%) |
Jun 19, 2020 | 5.429 | 5.602 | 5.357 | 5.516 | 1,664,987 | +0.19(+3.62%) |
Jun 18, 2020 | 5.468 | 5.516 | 5.261 | 5.323 | 1,264,617 | -0.20(-3.66%) |
Jun 17, 2020 | 5.872 | 5.872 | 5.477 | 5.525 | 1,133,740 | -0.31(-5.28%) |
Jun 16, 2020 | 5.910 | 5.949 | 5.660 | 5.833 | 1,494,335 | +0.15(+2.71%) |
Jun 15, 2020 | 5.448 | 5.751 | 5.342 | 5.679 | 1,574,901 | -0.02(-0.34%) |
Jun 12, 2020 | 5.689 | 5.881 | 5.439 | 5.699 | 1,346,368 | +0.30(+5.53%) |
Jun 11, 2020 | 5.785 | 5.800 | 5.371 | 5.400 | 1,489,102 | -0.67(-11.09%) |
Jun 10, 2020 | 6.411 | 6.469 | 6.040 | 6.074 | 1,260,430 | -0.34(-5.26%) |
Jun 09, 2020 | 6.979 | 6.979 | 6.401 | 6.411 | 1,783,666 | -0.69(-9.76%) |
Jun 08, 2020 | 6.786 | 7.142 | 6.748 | 7.104 | 1,511,457 | +0.40(+6.03%) |
Jun 05, 2020 | 6.478 | 6.796 | 6.459 | 6.700 | 1,923,353 | +0.47(+7.57%) |
Jun 04, 2020 | 6.353 | 6.440 | 6.151 | 6.228 | 1,942,093 | -0.13(-2.12%) |
Jun 03, 2020 | 6.064 | 6.440 | 6.064 | 6.363 | 1,463,470 | +0.34(+5.59%) |
Jun 02, 2020 | 6.016 | 6.189 | 5.901 | 6.026 | 1,255,569 | +0.13(+2.12%) |
Jun 01, 2020 | 5.718 | 6.035 | 5.718 | 5.901 | 1,182,696 | +0.22(+3.90%) |
May 29, 2020 | 5.650 | 5.747 | 5.400 | 5.679 | 2,229,195 | +0.02(+0.34%) |
May 28, 2020 | 5.593 | 5.766 | 5.362 | 5.660 | 1,555,142 | +0.05(+0.86%) |
May 27, 2020 | 5.121 | 5.650 | 5.121 | 5.612 | 1,991,089 | +0.54(+10.63%) |
May 26, 2020 | 5.496 | 5.694 | 4.900 | 5.073 | 3,666,768 | -0.26(-4.87%) |
May 22, 2020 | 5.208 | 5.333 | 5.102 | 5.333 | 854,154 | +0.10(+1.84%) |
May 21, 2020 | 5.342 | 5.506 | 5.198 | 5.236 | 1,014,213 | -0.04(-0.73%) |
May 20, 2020 | 5.217 | 5.328 | 5.102 | 5.275 | 1,055,057 | +0.16(+3.20%) |
May 19, 2020 | 5.448 | 5.448 | 5.111 | 5.111 | 1,804,338 | -0.28(-5.18%) |
May 18, 2020 | 4.774 | 5.391 | 4.756 | 5.391 | 2,984,586 | +0.76(+16.42%) |
May 15, 2020 | 4.717 | 4.818 | 4.596 | 4.630 | 1,024,216 | -0.10(-2.04%) |
May 14, 2020 | 4.813 | 4.824 | 4.553 | 4.726 | 2,600,371 | -0.17(-3.54%) |
May 13, 2020 | 5.159 | 5.227 | 4.851 | 4.900 | 2,062,771 | -0.28(-5.39%) |
May 12, 2020 | 5.198 | 5.323 | 5.169 | 5.179 | 1,766,122 | +0.08(+1.51%) |
May 11, 2020 | 4.948 | 5.111 | 4.871 | 5.102 | 2,476,644 | +0.07(+1.34%) |
May 08, 2020 | 4.803 | 5.092 | 4.741 | 5.034 | 2,450,681 | +0.38(+8.06%) |
May 07, 2020 | 4.669 | 4.861 | 4.649 | 4.659 | 1,865,096 | +0.03(+0.62%) |
May 06, 2020 | 4.832 | 4.832 | 4.553 | 4.630 | 1,865,407 | -0.19(-3.99%) |
May 05, 2020 | 4.774 | 5.092 | 4.755 | 4.823 | 1,515,740 | -0.05(-0.99%) |
May 04, 2020 | 4.803 | 4.890 | 4.640 | 4.871 | 2,271,874 | +0.04(+0.80%) |