Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.840 | 5.990 | 5.606 | 5.870 | 27,600 | -0.13(-2.11%) |
Jul 30, 2020 | 6.180 | 6.910 | 5.690 | 5.997 | 34,363 | -0.05(-0.88%) |
Jul 29, 2020 | 6.050 | 6.200 | 5.820 | 6.050 | 13,558 | -0.10(-1.63%) |
Jul 28, 2020 | 6.070 | 6.490 | 6.010 | 6.150 | 19,257 | +0.13(+2.16%) |
Jul 27, 2020 | 6.000 | 6.443 | 5.310 | 6.020 | 34,451 | -0.24(-3.83%) |
Jul 24, 2020 | 6.030 | 6.590 | 6.030 | 6.260 | 32,900 | +0.29(+4.86%) |
Jul 23, 2020 | 5.800 | 6.390 | 5.800 | 5.970 | 47,696 | +0.23(+4.01%) |
Jul 22, 2020 | 5.800 | 5.880 | 5.720 | 5.740 | 9,120 | +0.03(+0.53%) |
Jul 21, 2020 | 5.690 | 5.975 | 5.690 | 5.710 | 7,359 | +0.06(+1.06%) |
Jul 20, 2020 | 5.720 | 5.810 | 5.650 | 5.650 | 3,609 | -0.18(-3.09%) |
Jul 17, 2020 | 5.750 | 5.840 | 5.682 | 5.830 | 4,300 | +0.11(+1.92%) |
Jul 16, 2020 | 5.720 | 5.870 | 5.550 | 5.720 | 15,082 | +0.14(+2.51%) |
Jul 15, 2020 | 5.500 | 5.960 | 5.500 | 5.580 | 14,525 | +0.02(+0.36%) |
Jul 14, 2020 | 5.700 | 5.829 | 5.520 | 5.560 | 12,365 | -0.32(-5.44%) |
Jul 13, 2020 | 5.790 | 6.116 | 5.550 | 5.880 | 34,601 | -0.02(-0.34%) |
Jul 10, 2020 | 6.290 | 6.380 | 5.850 | 5.900 | 14,400 | -0.18(-3.00%) |
Jul 09, 2020 | 5.570 | 6.282 | 5.420 | 6.082 | 45,706 | +0.65(+12.01%) |
Jul 08, 2020 | 5.650 | 5.750 | 5.240 | 5.430 | 29,728 | -0.29(-5.07%) |
Jul 07, 2020 | 5.790 | 5.920 | 5.560 | 5.720 | 22,318 | -0.07(-1.21%) |
Jul 06, 2020 | 5.720 | 6.290 | 5.720 | 5.790 | 21,209 | +0.03(+0.52%) |
Jul 02, 2020 | 5.660 | 5.906 | 5.610 | 5.760 | 35,100 | +0.05(+0.88%) |
Jul 01, 2020 | 6.184 | 6.184 | 5.610 | 5.710 | 32,615 | -0.59(-9.37%) |
Jun 30, 2020 | 6.190 | 7.000 | 6.140 | 6.300 | 61,698 | +0.18(+2.94%) |
Jun 29, 2020 | 6.320 | 6.330 | 5.940 | 6.120 | 32,857 | -0.27(-4.23%) |
Jun 26, 2020 | 6.800 | 6.830 | 6.100 | 6.390 | 57,700 | -0.10(-1.54%) |
Jun 25, 2020 | 5.820 | 6.590 | 5.810 | 6.490 | 47,838 | +0.38(+6.22%) |
Jun 24, 2020 | 6.160 | 6.460 | 5.920 | 6.110 | 33,668 | -0.22(-3.49%) |
Jun 23, 2020 | 6.870 | 7.400 | 6.120 | 6.331 | 49,031 | -0.52(-7.58%) |
Jun 22, 2020 | 7.490 | 7.490 | 6.460 | 6.850 | 39,296 | -0.33(-4.60%) |
Jun 19, 2020 | 7.400 | 7.400 | 6.956 | 7.180 | 108,300 | +0.48(+7.16%) |
Jun 18, 2020 | 6.000 | 7.000 | 5.800 | 6.700 | 209,392 | +0.90(+15.52%) |
Jun 17, 2020 | 5.440 | 5.920 | 5.260 | 5.800 | 122,783 | +0.62(+11.97%) |
Jun 16, 2020 | 4.980 | 5.580 | 4.880 | 5.180 | 110,197 | +0.58(+12.61%) |
Jun 15, 2020 | 4.650 | 4.735 | 4.520 | 4.600 | 5,322 | -0.18(-3.80%) |
Jun 12, 2020 | 4.990 | 4.990 | 4.750 | 4.782 | 2,000 | -0.07(-1.41%) |
Jun 11, 2020 | 4.820 | 4.905 | 4.780 | 4.850 | 4,528 | -0.05(-1.02%) |
Jun 10, 2020 | 5.060 | 5.060 | 4.820 | 4.900 | 15,062 | -0.14(-2.78%) |
Jun 09, 2020 | 4.950 | 5.085 | 4.950 | 5.040 | 3,268 | +0.09(+1.82%) |
Jun 08, 2020 | 5.052 | 5.168 | 4.950 | 4.950 | 7,590 | -0.08(-1.59%) |
Jun 05, 2020 | 5.070 | 5.270 | 4.950 | 5.030 | 10,400 | +0.01(+0.20%) |
Jun 04, 2020 | 5.160 | 5.160 | 4.930 | 5.020 | 9,534 | -0.06(-1.18%) |
Jun 03, 2020 | 5.280 | 5.300 | 5.030 | 5.080 | 13,743 | -0.01(-0.20%) |
Jun 02, 2020 | 5.040 | 5.320 | 4.930 | 5.090 | 11,906 | +0.06(+1.19%) |
Jun 01, 2020 | 4.930 | 5.400 | 4.930 | 5.030 | 34,105 | +0.00(+0.02%) |
May 29, 2020 | 5.180 | 5.250 | 4.900 | 5.029 | 10,800 | -0.23(-4.39%) |
May 28, 2020 | 5.420 | 5.420 | 5.260 | 5.260 | 2,742 | -0.04(-0.75%) |
May 27, 2020 | 5.400 | 5.450 | 5.080 | 5.300 | 10,345 | -0.09(-1.67%) |
May 26, 2020 | 5.380 | 5.460 | 5.260 | 5.390 | 3,014 | +0.03(+0.56%) |
May 22, 2020 | 5.240 | 5.400 | 5.240 | 5.360 | 2,100 | +0.23(+4.48%) |
May 21, 2020 | 5.390 | 5.430 | 5.130 | 5.130 | 2,691 | -0.15(-2.84%) |
May 20, 2020 | 5.410 | 5.720 | 5.280 | 5.280 | 9,533 | -0.18(-3.30%) |
May 19, 2020 | 5.670 | 5.670 | 5.130 | 5.460 | 12,880 | -0.19(-3.36%) |
May 18, 2020 | 5.607 | 5.680 | 5.513 | 5.650 | 4,752 | +0.26(+4.82%) |
May 15, 2020 | 5.490 | 5.530 | 4.970 | 5.390 | 6,300 | -0.00(-0.09%) |
May 14, 2020 | 5.350 | 5.420 | 5.040 | 5.395 | 3,859 | +0.38(+7.68%) |
May 13, 2020 | 5.462 | 5.608 | 4.770 | 5.010 | 20,015 | -0.30(-5.65%) |
May 12, 2020 | 5.670 | 5.920 | 5.300 | 5.310 | 24,544 | -0.37(-6.51%) |
May 11, 2020 | 5.800 | 6.000 | 5.680 | 5.680 | 6,945 | -0.13(-2.24%) |
May 08, 2020 | 5.780 | 5.980 | 5.600 | 5.810 | 31,500 | -0.01(-0.17%) |
May 07, 2020 | 5.560 | 5.965 | 5.480 | 5.820 | 3,472 | +0.22(+3.93%) |
May 06, 2020 | 5.340 | 5.610 | 5.340 | 5.600 | 5,798 | -0.06(-1.02%) |
May 05, 2020 | 5.750 | 5.750 | 5.235 | 5.658 | 22,341 | -0.06(-1.09%) |
May 04, 2020 | 5.389 | 5.930 | 5.389 | 5.720 | 5,004 | +0.16(+2.88%) |