Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.220 | 5.230 | 5.084 | 5.171 | 224,462 | -0.11(-2.03%) |
Jul 30, 2020 | 5.191 | 5.288 | 5.142 | 5.278 | 175,704 | +0.06(+1.12%) |
Jul 29, 2020 | 5.162 | 5.239 | 5.103 | 5.220 | 223,365 | +0.18(+3.47%) |
Jul 28, 2020 | 5.074 | 5.074 | 5.015 | 5.045 | 155,029 | +0.03(+0.58%) |
Jul 27, 2020 | 5.035 | 5.045 | 4.986 | 5.015 | 243,769 | +0.08(+1.58%) |
Jul 24, 2020 | 5.103 | 5.103 | 4.938 | 4.938 | 1,464,757 | -0.25(-4.88%) |
Jul 23, 2020 | 5.278 | 5.405 | 5.142 | 5.191 | 824,586 | -0.16(-2.91%) |
Jul 22, 2020 | 5.337 | 5.356 | 5.288 | 5.347 | 209,497 | -0.03(-0.54%) |
Jul 21, 2020 | 5.347 | 5.415 | 5.327 | 5.376 | 266,756 | +0.16(+2.99%) |
Jul 20, 2020 | 5.142 | 5.239 | 5.123 | 5.220 | 196,419 | +0.08(+1.52%) |
Jul 17, 2020 | 5.181 | 5.201 | 5.127 | 5.142 | 262,352 | -0.08(-1.49%) |
Jul 16, 2020 | 5.171 | 5.220 | 5.132 | 5.220 | 164,552 | +0.00(+0.00%) |
Jul 15, 2020 | 5.210 | 5.269 | 5.191 | 5.220 | 348,862 | +0.06(+1.13%) |
Jul 14, 2020 | 5.015 | 5.162 | 4.996 | 5.162 | 312,932 | +0.14(+2.71%) |
Jul 13, 2020 | 5.142 | 5.152 | 5.025 | 5.025 | 241,173 | -0.04(-0.77%) |
Jul 10, 2020 | 4.986 | 5.103 | 4.977 | 5.064 | 629,337 | +0.01(+0.19%) |
Jul 09, 2020 | 5.113 | 5.113 | 4.967 | 5.054 | 426,449 | -0.07(-1.33%) |
Jul 08, 2020 | 5.064 | 5.137 | 5.035 | 5.123 | 341,087 | +0.13(+2.53%) |
Jul 07, 2020 | 5.045 | 5.054 | 4.986 | 4.996 | 379,381 | -0.31(-5.87%) |
Jul 06, 2020 | 5.181 | 5.317 | 5.181 | 5.308 | 560,340 | +0.45(+9.22%) |
Jul 02, 2020 | 4.879 | 4.928 | 4.840 | 4.860 | 408,571 | -0.01(-0.20%) |
Jul 01, 2020 | 4.733 | 4.869 | 4.733 | 4.869 | 324,595 | +0.17(+3.52%) |
Jun 30, 2020 | 4.636 | 4.772 | 4.634 | 4.704 | 361,114 | +0.04(+0.84%) |
Jun 29, 2020 | 4.606 | 4.665 | 4.548 | 4.665 | 229,837 | +0.03(+0.63%) |
Jun 26, 2020 | 4.733 | 4.797 | 4.636 | 4.636 | 236,579 | -0.11(-2.26%) |
Jun 25, 2020 | 4.694 | 4.753 | 4.616 | 4.743 | 268,054 | -0.02(-0.41%) |
Jun 24, 2020 | 4.899 | 4.918 | 4.743 | 4.762 | 308,344 | -0.11(-2.20%) |
Jun 23, 2020 | 4.821 | 4.928 | 4.811 | 4.869 | 779,774 | +0.09(+1.83%) |
Jun 22, 2020 | 4.830 | 4.860 | 4.743 | 4.782 | 401,927 | +0.01(+0.20%) |
Jun 19, 2020 | 4.792 | 4.801 | 4.675 | 4.772 | 758,614 | -0.04(-0.81%) |
Jun 18, 2020 | 4.811 | 4.938 | 4.772 | 4.811 | 781,595 | -0.01(-0.20%) |
Jun 17, 2020 | 4.879 | 4.918 | 4.801 | 4.821 | 824,671 | +0.06(+1.23%) |
Jun 16, 2020 | 4.899 | 4.928 | 4.733 | 4.762 | 868,083 | +0.16(+3.38%) |
Jun 15, 2020 | 4.626 | 4.660 | 4.412 | 4.606 | 901,743 | -0.24(-5.02%) |
Jun 12, 2020 | 4.879 | 4.957 | 4.757 | 4.850 | 1,616,316 | +0.09(+1.84%) |
Jun 11, 2020 | 4.879 | 4.957 | 4.743 | 4.762 | 452,467 | -0.44(-8.43%) |
Jun 10, 2020 | 5.210 | 5.269 | 5.152 | 5.201 | 485,036 | +0.10(+1.91%) |
Jun 09, 2020 | 5.103 | 5.171 | 5.035 | 5.103 | 270,799 | -0.15(-2.78%) |
Jun 08, 2020 | 5.123 | 5.283 | 5.103 | 5.249 | 353,555 | +0.24(+4.86%) |
Jun 05, 2020 | 5.006 | 5.059 | 4.967 | 5.006 | 491,949 | +0.26(+5.54%) |
Jun 04, 2020 | 4.772 | 4.821 | 4.723 | 4.743 | 288,186 | -0.14(-2.79%) |
Jun 03, 2020 | 4.694 | 4.947 | 4.694 | 4.879 | 1,028,174 | +0.40(+8.91%) |
Jun 02, 2020 | 4.382 | 4.529 | 4.363 | 4.480 | 419,560 | +0.20(+4.78%) |
Jun 01, 2020 | 4.188 | 4.295 | 4.158 | 4.275 | 225,097 | +0.15(+3.54%) |
May 29, 2020 | 3.993 | 4.149 | 3.983 | 4.129 | 677,187 | +0.07(+1.68%) |
May 28, 2020 | 4.110 | 4.178 | 4.046 | 4.061 | 236,666 | -0.10(-2.34%) |
May 27, 2020 | 4.158 | 4.168 | 4.051 | 4.158 | 328,674 | +0.09(+2.15%) |
May 26, 2020 | 4.149 | 4.168 | 4.042 | 4.071 | 319,685 | +0.10(+2.45%) |
May 22, 2020 | 3.954 | 4.012 | 3.905 | 3.973 | 300,139 | -0.10(-2.39%) |
May 21, 2020 | 4.168 | 4.188 | 4.051 | 4.071 | 302,627 | -0.06(-1.42%) |
May 20, 2020 | 4.129 | 4.158 | 4.100 | 4.129 | 216,321 | +0.02(+0.47%) |
May 19, 2020 | 4.139 | 4.207 | 3.954 | 4.110 | 836,572 | +0.11(+2.68%) |
May 18, 2020 | 4.032 | 4.120 | 3.954 | 4.003 | 565,949 | +0.05(+1.23%) |
May 15, 2020 | 3.944 | 4.051 | 3.925 | 3.954 | 423,254 | -0.14(-3.33%) |
May 14, 2020 | 3.983 | 4.090 | 3.934 | 4.090 | 406,150 | +0.05(+1.20%) |
May 13, 2020 | 4.090 | 4.110 | 3.973 | 4.042 | 610,975 | +0.01(+0.24%) |
May 12, 2020 | 4.139 | 4.168 | 4.032 | 4.032 | 174,627 | -0.17(-3.94%) |
May 11, 2020 | 4.197 | 4.217 | 4.081 | 4.197 | 318,177 | -0.13(-2.93%) |
May 08, 2020 | 4.285 | 4.344 | 4.275 | 4.324 | 156,589 | +0.03(+0.68%) |
May 07, 2020 | 4.295 | 4.314 | 4.246 | 4.295 | 279,711 | +0.03(+0.69%) |
May 06, 2020 | 4.314 | 4.314 | 4.230 | 4.266 | 185,847 | +0.02(+0.46%) |
May 05, 2020 | 4.246 | 4.314 | 4.217 | 4.246 | 244,199 | +0.15(+3.56%) |
May 04, 2020 | 4.168 | 4.197 | 4.032 | 4.100 | 401,373 | -0.06(-1.41%) |