Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.694 | 5.720 | 5.551 | 5.635 | 141,376 | -0.08(-1.48%) |
Jul 30, 2020 | 5.753 | 5.785 | 5.629 | 5.720 | 95,464 | -0.09(-1.57%) |
Jul 29, 2020 | 5.779 | 5.831 | 5.714 | 5.811 | 127,036 | +0.08(+1.36%) |
Jul 28, 2020 | 5.746 | 5.779 | 5.707 | 5.733 | 100,417 | -0.01(-0.11%) |
Jul 27, 2020 | 5.798 | 5.857 | 5.734 | 5.740 | 159,801 | -0.06(-1.01%) |
Jul 24, 2020 | 5.883 | 5.902 | 5.759 | 5.798 | 147,830 | -0.04(-0.67%) |
Jul 23, 2020 | 5.811 | 5.993 | 5.798 | 5.837 | 257,488 | +0.01(+0.11%) |
Jul 22, 2020 | 5.772 | 5.857 | 5.740 | 5.831 | 217,113 | +0.05(+0.79%) |
Jul 21, 2020 | 5.798 | 5.850 | 5.733 | 5.785 | 196,622 | +0.03(+0.45%) |
Jul 20, 2020 | 5.785 | 5.824 | 5.674 | 5.759 | 221,308 | -0.03(-0.56%) |
Jul 17, 2020 | 5.753 | 5.798 | 5.681 | 5.792 | 198,234 | +0.04(+0.68%) |
Jul 16, 2020 | 5.811 | 5.857 | 5.707 | 5.753 | 200,990 | -0.07(-1.12%) |
Jul 15, 2020 | 5.746 | 5.863 | 5.714 | 5.818 | 261,228 | +0.08(+1.36%) |
Jul 14, 2020 | 5.688 | 5.772 | 5.635 | 5.740 | 166,535 | +0.04(+0.69%) |
Jul 13, 2020 | 5.707 | 5.863 | 5.635 | 5.701 | 233,211 | +0.06(+0.98%) |
Jul 10, 2020 | 5.544 | 5.661 | 5.498 | 5.645 | 213,909 | +0.12(+2.18%) |
Jul 09, 2020 | 5.518 | 5.688 | 5.440 | 5.525 | 219,218 | -0.02(-0.35%) |
Jul 08, 2020 | 5.596 | 5.720 | 5.479 | 5.544 | 195,241 | -0.06(-1.05%) |
Jul 07, 2020 | 5.701 | 5.740 | 5.603 | 5.603 | 193,618 | -0.09(-1.66%) |
Jul 06, 2020 | 5.811 | 5.824 | 5.661 | 5.697 | 175,971 | -0.03(-0.51%) |
Jul 02, 2020 | 5.883 | 5.915 | 5.695 | 5.727 | 117,250 | -0.06(-1.01%) |
Jul 01, 2020 | 5.909 | 5.987 | 5.742 | 5.785 | 206,935 | -0.12(-1.98%) |
Jun 30, 2020 | 5.857 | 6.013 | 5.818 | 5.902 | 152,593 | +0.03(+0.55%) |
Jun 29, 2020 | 5.740 | 5.928 | 5.661 | 5.870 | 316,218 | +0.21(+3.68%) |
Jun 26, 2020 | 5.792 | 5.792 | 5.642 | 5.661 | 241,262 | -0.07(-1.25%) |
Jun 25, 2020 | 5.661 | 5.818 | 5.635 | 5.733 | 234,557 | +0.07(+1.26%) |
Jun 24, 2020 | 5.596 | 5.727 | 5.414 | 5.661 | 250,578 | +0.04(+0.69%) |
Jun 23, 2020 | 5.701 | 5.743 | 5.616 | 5.622 | 286,959 | +0.01(+0.12%) |
Jun 22, 2020 | 5.629 | 5.701 | 5.544 | 5.616 | 176,906 | -0.08(-1.37%) |
Jun 19, 2020 | 5.857 | 5.980 | 5.616 | 5.694 | 294,125 | -0.14(-2.34%) |
Jun 18, 2020 | 5.811 | 5.973 | 5.766 | 5.831 | 256,878 | -0.03(-0.44%) |
Jun 17, 2020 | 6.123 | 6.123 | 5.837 | 5.857 | 221,039 | -0.27(-4.36%) |
Jun 16, 2020 | 6.202 | 6.286 | 6.006 | 6.123 | 226,642 | +0.12(+1.95%) |
Jun 15, 2020 | 5.824 | 6.071 | 5.792 | 6.006 | 290,604 | +0.02(+0.33%) |
Jun 12, 2020 | 5.974 | 6.234 | 5.805 | 5.987 | 289,054 | +0.22(+3.78%) |
Jun 11, 2020 | 5.961 | 6.254 | 5.713 | 5.769 | 477,424 | -0.76(-11.62%) |
Jun 10, 2020 | 6.818 | 6.830 | 6.382 | 6.527 | 507,626 | -0.28(-4.09%) |
Jun 09, 2020 | 6.925 | 6.957 | 6.546 | 6.805 | 414,817 | -0.16(-2.27%) |
Jun 08, 2020 | 6.653 | 6.963 | 6.647 | 6.963 | 447,152 | +0.43(+6.58%) |
Jun 05, 2020 | 6.634 | 6.849 | 6.426 | 6.533 | 376,833 | +0.05(+0.78%) |
Jun 04, 2020 | 6.382 | 6.499 | 6.287 | 6.483 | 424,070 | +0.15(+2.40%) |
Jun 03, 2020 | 6.179 | 6.413 | 6.179 | 6.331 | 369,715 | +0.16(+2.66%) |
Jun 02, 2020 | 6.236 | 6.287 | 6.085 | 6.167 | 288,550 | +0.01(+0.10%) |
Jun 01, 2020 | 5.901 | 6.350 | 5.845 | 6.160 | 264,675 | +0.13(+2.20%) |
May 29, 2020 | 6.078 | 6.198 | 5.946 | 6.028 | 275,384 | -0.09(-1.45%) |
May 28, 2020 | 6.281 | 6.356 | 6.040 | 6.116 | 247,839 | -0.13(-2.12%) |
May 27, 2020 | 6.243 | 6.268 | 6.129 | 6.249 | 264,473 | +0.13(+2.06%) |
May 26, 2020 | 6.047 | 6.281 | 6.047 | 6.123 | 196,670 | +0.24(+4.08%) |
May 22, 2020 | 5.889 | 6.028 | 5.876 | 5.882 | 276,175 | +0.04(+0.65%) |
May 21, 2020 | 5.687 | 5.876 | 5.687 | 5.845 | 246,313 | +0.20(+3.47%) |
May 20, 2020 | 5.586 | 5.743 | 5.535 | 5.649 | 209,575 | +0.13(+2.41%) |
May 19, 2020 | 5.415 | 5.611 | 5.345 | 5.516 | 245,433 | +0.07(+1.28%) |
May 18, 2020 | 5.314 | 5.541 | 5.270 | 5.447 | 172,024 | +0.27(+5.25%) |
May 15, 2020 | 5.105 | 5.320 | 5.065 | 5.175 | 194,668 | -0.01(-0.24%) |
May 14, 2020 | 5.029 | 5.200 | 4.821 | 5.187 | 144,378 | +0.08(+1.48%) |
May 13, 2020 | 5.244 | 5.252 | 4.846 | 5.112 | 209,130 | -0.15(-2.76%) |
May 12, 2020 | 5.358 | 5.465 | 5.219 | 5.257 | 175,307 | -0.08(-1.42%) |
May 11, 2020 | 5.320 | 5.497 | 5.150 | 5.333 | 191,873 | -0.04(-0.82%) |
May 08, 2020 | 5.326 | 5.497 | 5.301 | 5.377 | 285,196 | +0.08(+1.43%) |
May 07, 2020 | 5.371 | 5.497 | 5.093 | 5.301 | 380,223 | +0.03(+0.60%) |
May 06, 2020 | 5.118 | 5.339 | 5.105 | 5.270 | 269,928 | +0.20(+3.86%) |
May 05, 2020 | 5.453 | 5.687 | 4.960 | 5.074 | 559,131 | -0.35(-6.52%) |
May 04, 2020 | 5.320 | 5.491 | 5.162 | 5.428 | 367,826 | +0.03(+0.47%) |