Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.180 | 5.265 | 4.977 | 5.195 | 2,067,416 | -0.27(-4.86%) |
Jul 30, 2020 | 5.421 | 5.515 | 5.382 | 5.460 | 1,209,575 | -0.07(-1.27%) |
Jul 29, 2020 | 5.328 | 5.546 | 5.250 | 5.531 | 886,675 | +0.19(+3.50%) |
Jul 28, 2020 | 5.453 | 5.570 | 5.328 | 5.343 | 777,133 | -0.18(-3.25%) |
Jul 27, 2020 | 5.460 | 5.554 | 5.414 | 5.523 | 767,883 | +0.04(+0.71%) |
Jul 24, 2020 | 5.562 | 5.593 | 5.398 | 5.484 | 1,683,982 | -0.09(-1.54%) |
Jul 23, 2020 | 5.367 | 5.577 | 5.312 | 5.570 | 1,599,184 | +0.17(+3.18%) |
Jul 22, 2020 | 5.429 | 5.468 | 5.328 | 5.398 | 1,475,018 | -0.06(-1.14%) |
Jul 21, 2020 | 5.320 | 5.515 | 5.250 | 5.460 | 1,339,689 | +0.28(+5.42%) |
Jul 20, 2020 | 5.164 | 5.316 | 5.132 | 5.180 | 672,636 | -0.02(-0.30%) |
Jul 17, 2020 | 5.265 | 5.359 | 5.195 | 5.195 | 740,203 | -0.08(-1.48%) |
Jul 16, 2020 | 5.320 | 5.414 | 5.242 | 5.273 | 979,169 | -0.09(-1.60%) |
Jul 15, 2020 | 5.336 | 5.398 | 5.195 | 5.359 | 1,159,700 | +0.17(+3.31%) |
Jul 14, 2020 | 4.719 | 5.203 | 4.673 | 5.187 | 1,464,470 | +0.47(+9.92%) |
Jul 13, 2020 | 4.891 | 4.899 | 4.680 | 4.719 | 1,187,683 | -0.12(-2.42%) |
Jul 10, 2020 | 5.078 | 5.156 | 4.751 | 4.836 | 1,648,087 | -0.20(-4.02%) |
Jul 09, 2020 | 5.180 | 5.211 | 4.985 | 5.039 | 2,555,518 | -0.15(-2.86%) |
Jul 08, 2020 | 5.117 | 5.211 | 5.031 | 5.187 | 1,556,226 | +0.08(+1.53%) |
Jul 07, 2020 | 5.070 | 5.148 | 5.024 | 5.109 | 1,290,042 | -0.04(-0.76%) |
Jul 06, 2020 | 5.273 | 5.312 | 5.074 | 5.148 | 1,595,763 | +0.03(+0.61%) |
Jul 02, 2020 | 5.242 | 5.242 | 5.020 | 5.117 | 1,487,201 | +0.01(+0.15%) |
Jul 01, 2020 | 5.031 | 5.133 | 5.020 | 5.109 | 1,744,502 | +0.05(+0.92%) |
Jun 30, 2020 | 4.969 | 5.109 | 4.964 | 5.063 | 1,735,436 | +0.00(+0.00%) |
Jun 29, 2020 | 4.922 | 5.070 | 4.891 | 5.063 | 1,117,333 | +0.22(+4.51%) |
Jun 26, 2020 | 4.899 | 4.914 | 4.774 | 4.844 | 2,972,096 | -0.12(-2.36%) |
Jun 25, 2020 | 4.649 | 4.961 | 4.618 | 4.961 | 1,392,114 | +0.23(+4.78%) |
Jun 24, 2020 | 4.743 | 4.809 | 4.595 | 4.735 | 2,427,336 | -0.08(-1.62%) |
Jun 23, 2020 | 4.883 | 4.883 | 4.751 | 4.813 | 1,282,850 | +0.04(+0.82%) |
Jun 22, 2020 | 4.719 | 4.805 | 4.610 | 4.774 | 1,375,494 | +0.02(+0.49%) |
Jun 19, 2020 | 4.883 | 4.946 | 4.751 | 4.751 | 2,674,937 | -0.02(-0.33%) |
Jun 18, 2020 | 4.758 | 4.922 | 4.715 | 4.766 | 1,221,219 | -0.05(-0.97%) |
Jun 17, 2020 | 4.891 | 4.969 | 4.797 | 4.813 | 1,287,676 | -0.09(-1.91%) |
Jun 16, 2020 | 5.304 | 5.328 | 4.848 | 4.907 | 2,452,209 | -0.11(-2.18%) |
Jun 15, 2020 | 4.478 | 5.203 | 4.478 | 5.016 | 2,296,046 | +0.28(+5.93%) |
Jun 12, 2020 | 4.704 | 4.751 | 4.439 | 4.735 | 2,040,495 | +0.31(+7.05%) |
Jun 11, 2020 | 4.688 | 4.766 | 4.306 | 4.423 | 2,693,859 | -0.59(-11.68%) |
Jun 10, 2020 | 5.492 | 5.534 | 4.930 | 5.008 | 3,013,641 | -0.58(-10.34%) |
Jun 09, 2020 | 5.429 | 5.702 | 5.312 | 5.585 | 2,013,015 | -0.07(-1.24%) |
Jun 08, 2020 | 5.531 | 5.753 | 5.437 | 5.655 | 3,121,859 | +0.31(+5.84%) |
Jun 05, 2020 | 5.453 | 5.632 | 5.304 | 5.343 | 2,021,394 | +0.16(+3.01%) |
Jun 04, 2020 | 5.016 | 5.211 | 4.946 | 5.187 | 2,266,662 | +0.12(+2.31%) |
Jun 03, 2020 | 5.265 | 5.320 | 5.024 | 5.070 | 1,942,073 | -0.09(-1.81%) |
Jun 02, 2020 | 5.156 | 5.219 | 5.086 | 5.164 | 1,884,255 | +0.09(+1.85%) |
Jun 01, 2020 | 4.946 | 5.125 | 4.883 | 5.070 | 1,538,605 | +0.12(+2.36%) |
May 29, 2020 | 4.766 | 5.039 | 4.688 | 4.953 | 2,885,050 | +0.09(+1.76%) |
May 28, 2020 | 5.304 | 5.336 | 4.793 | 4.868 | 2,137,469 | -0.41(-7.69%) |
May 27, 2020 | 5.063 | 5.289 | 4.985 | 5.273 | 2,858,405 | +0.30(+5.96%) |
May 26, 2020 | 4.844 | 5.062 | 4.774 | 4.977 | 1,966,613 | +0.39(+8.50%) |
May 22, 2020 | 4.493 | 4.587 | 4.415 | 4.587 | 1,296,958 | +0.05(+1.20%) |
May 21, 2020 | 4.610 | 4.641 | 4.493 | 4.532 | 2,049,148 | -0.05(-1.02%) |
May 20, 2020 | 4.220 | 4.649 | 4.220 | 4.579 | 2,129,270 | +0.46(+11.17%) |
May 19, 2020 | 4.212 | 4.318 | 4.087 | 4.119 | 1,667,374 | -0.12(-2.94%) |
May 18, 2020 | 4.173 | 4.337 | 4.126 | 4.244 | 1,975,406 | +0.31(+7.94%) |
May 15, 2020 | 3.900 | 4.002 | 3.783 | 3.931 | 2,228,943 | +0.07(+1.82%) |
May 14, 2020 | 3.588 | 3.869 | 3.455 | 3.861 | 2,874,749 | +0.13(+3.56%) |
May 13, 2020 | 3.635 | 3.744 | 3.409 | 3.729 | 3,054,336 | +0.04(+1.06%) |
May 12, 2020 | 3.721 | 3.830 | 3.580 | 3.690 | 1,571,106 | -0.02(-0.42%) |
May 11, 2020 | 3.651 | 3.760 | 3.541 | 3.705 | 1,403,528 | -0.02(-0.63%) |
May 08, 2020 | 3.510 | 3.729 | 3.393 | 3.729 | 1,518,225 | +0.35(+10.27%) |
May 07, 2020 | 3.374 | 3.400 | 3.276 | 3.382 | 1,348,272 | +0.14(+4.43%) |
May 06, 2020 | 3.299 | 3.412 | 3.238 | 3.238 | 1,317,309 | -0.04(-1.15%) |
May 05, 2020 | 3.563 | 3.593 | 3.253 | 3.276 | 1,782,274 | -0.02(-0.69%) |
May 04, 2020 | 3.268 | 3.427 | 3.200 | 3.299 | 1,554,539 | -0.08(-2.24%) |