Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.950 | 4.950 | 4.630 | 4.690 | 49,400 | -0.46(-8.93%) |
Jul 30, 2020 | 5.230 | 5.230 | 5.080 | 5.150 | 69,108 | -0.43(-7.71%) |
Jul 29, 2020 | 5.660 | 5.680 | 5.563 | 5.580 | 17,810 | -0.16(-2.70%) |
Jul 28, 2020 | 5.850 | 5.900 | 5.720 | 5.735 | 69,484 | -0.17(-2.96%) |
Jul 27, 2020 | 5.840 | 5.930 | 5.840 | 5.910 | 98,526 | +0.14(+2.43%) |
Jul 24, 2020 | 5.790 | 5.840 | 5.770 | 5.770 | 45,300 | -0.08(-1.37%) |
Jul 23, 2020 | 5.882 | 5.900 | 5.790 | 5.850 | 129,161 | +0.22(+3.91%) |
Jul 22, 2020 | 5.490 | 5.650 | 5.474 | 5.630 | 132,407 | +0.07(+1.26%) |
Jul 21, 2020 | 5.570 | 5.610 | 5.550 | 5.560 | 635,338 | +0.04(+0.72%) |
Jul 20, 2020 | 5.485 | 5.530 | 5.460 | 5.520 | 13,859 | +0.11(+2.03%) |
Jul 17, 2020 | 5.374 | 5.430 | 5.374 | 5.410 | 18,100 | +0.04(+0.74%) |
Jul 16, 2020 | 5.350 | 5.420 | 5.350 | 5.370 | 136,801 | +0.09(+1.70%) |
Jul 15, 2020 | 5.310 | 5.370 | 5.270 | 5.280 | 25,987 | +0.18(+3.53%) |
Jul 14, 2020 | 4.990 | 5.130 | 4.980 | 5.100 | 31,506 | +0.12(+2.41%) |
Jul 13, 2020 | 5.230 | 5.230 | 4.980 | 4.980 | 20,966 | -0.07(-1.39%) |
Jul 10, 2020 | 4.890 | 5.050 | 4.890 | 5.050 | 13,600 | +0.18(+3.80%) |
Jul 09, 2020 | 5.010 | 5.110 | 4.790 | 4.865 | 22,799 | -0.12(-2.41%) |
Jul 08, 2020 | 5.000 | 5.000 | 4.910 | 4.985 | 12,973 | -0.14(-2.83%) |
Jul 07, 2020 | 5.316 | 5.316 | 5.100 | 5.130 | 39,093 | -0.05(-0.97%) |
Jul 06, 2020 | 5.196 | 5.210 | 5.170 | 5.180 | 18,710 | +0.19(+3.81%) |
Jul 02, 2020 | 5.010 | 5.130 | 4.940 | 4.990 | 45,700 | +0.17(+3.42%) |
Jul 01, 2020 | 4.850 | 4.880 | 4.780 | 4.825 | 29,275 | -0.19(-3.88%) |
Jun 30, 2020 | 4.950 | 5.040 | 4.870 | 5.020 | 23,571 | +0.10(+2.03%) |
Jun 29, 2020 | 4.850 | 4.930 | 4.830 | 4.920 | 15,941 | +0.26(+5.58%) |
Jun 26, 2020 | 4.755 | 4.800 | 4.630 | 4.660 | 8,100 | -0.15(-3.12%) |
Jun 25, 2020 | 4.690 | 4.830 | 4.680 | 4.810 | 28,742 | +0.16(+3.44%) |
Jun 24, 2020 | 4.872 | 4.940 | 4.630 | 4.650 | 86,074 | -0.34(-6.81%) |
Jun 23, 2020 | 5.070 | 5.140 | 4.970 | 4.990 | 43,764 | +0.27(+5.72%) |
Jun 22, 2020 | 4.690 | 4.740 | 4.660 | 4.720 | 34,465 | +0.11(+2.39%) |
Jun 19, 2020 | 4.730 | 4.730 | 4.600 | 4.610 | 35,000 | -0.16(-3.30%) |
Jun 18, 2020 | 4.740 | 4.820 | 4.690 | 4.767 | 29,208 | -0.06(-1.30%) |
Jun 17, 2020 | 4.950 | 4.960 | 4.830 | 4.830 | 36,254 | -0.22(-4.36%) |
Jun 16, 2020 | 5.280 | 5.280 | 4.980 | 5.050 | 46,228 | +0.07(+1.41%) |
Jun 15, 2020 | 4.760 | 5.040 | 4.740 | 4.980 | 99,708 | +0.05(+1.01%) |
Jun 12, 2020 | 5.000 | 5.070 | 4.810 | 4.930 | 87,900 | +0.26(+5.57%) |
Jun 11, 2020 | 4.940 | 5.055 | 4.650 | 4.670 | 92,446 | -0.92(-16.46%) |
Jun 10, 2020 | 5.720 | 5.720 | 5.492 | 5.590 | 160,554 | -0.13(-2.27%) |
Jun 09, 2020 | 5.830 | 5.830 | 5.690 | 5.720 | 98,737 | -0.23(-3.87%) |
Jun 08, 2020 | 6.070 | 6.110 | 5.850 | 5.950 | 222,285 | +0.20(+3.39%) |
Jun 05, 2020 | 5.740 | 5.820 | 5.680 | 5.755 | 76,900 | +0.47(+8.94%) |
Jun 04, 2020 | 5.230 | 5.320 | 5.190 | 5.282 | 34,093 | -0.10(-1.81%) |
Jun 03, 2020 | 5.180 | 5.380 | 5.170 | 5.380 | 59,987 | +0.55(+11.50%) |
Jun 02, 2020 | 4.830 | 4.890 | 4.770 | 4.825 | 67,646 | +0.08(+1.58%) |
Jun 01, 2020 | 4.590 | 4.790 | 4.590 | 4.750 | 59,035 | +0.26(+5.79%) |
May 29, 2020 | 4.518 | 4.530 | 4.410 | 4.490 | 39,700 | -0.25(-5.27%) |
May 28, 2020 | 4.850 | 4.850 | 4.740 | 4.740 | 140,364 | -0.21(-4.24%) |
May 27, 2020 | 4.840 | 4.950 | 4.730 | 4.950 | 256,789 | +0.82(+19.89%) |
May 26, 2020 | 4.100 | 4.260 | 4.090 | 4.129 | 104,010 | +0.41(+10.99%) |
May 22, 2020 | 3.745 | 3.745 | 3.680 | 3.720 | 44,500 | -0.12(-3.12%) |
May 21, 2020 | 3.870 | 3.880 | 3.817 | 3.840 | 114,615 | -0.04(-0.90%) |
May 20, 2020 | 3.860 | 3.910 | 3.840 | 3.875 | 103,800 | +0.25(+6.75%) |
May 19, 2020 | 3.700 | 3.710 | 3.610 | 3.630 | 366,376 | -0.46(-11.25%) |
May 18, 2020 | 3.960 | 4.110 | 3.870 | 4.090 | 109,889 | +0.35(+9.36%) |
May 15, 2020 | 3.690 | 3.760 | 3.690 | 3.740 | 69,000 | +0.08(+2.19%) |
May 14, 2020 | 3.480 | 3.700 | 3.390 | 3.660 | 122,007 | +0.05(+1.39%) |
May 13, 2020 | 3.720 | 3.750 | 3.580 | 3.610 | 72,415 | +0.00(+0.00%) |
May 12, 2020 | 3.734 | 3.734 | 3.610 | 3.610 | 230,096 | -0.18(-4.75%) |
May 11, 2020 | 3.820 | 3.850 | 3.760 | 3.790 | 225,560 | +0.04(+1.07%) |
May 08, 2020 | 3.692 | 3.770 | 3.692 | 3.750 | 55,800 | +0.14(+3.88%) |
May 07, 2020 | 3.660 | 3.690 | 3.590 | 3.610 | 359,621 | -0.00(-0.00%) |
May 06, 2020 | 3.720 | 3.720 | 3.610 | 3.610 | 48,385 | -0.05(-1.50%) |
May 05, 2020 | 3.720 | 3.750 | 3.660 | 3.665 | 42,313 | -0.08(-2.14%) |
May 04, 2020 | 3.770 | 3.810 | 3.680 | 3.745 | 96,947 | -0.07(-1.96%) |