Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.310 | 5.450 | 5.070 | 5.280 | 222,300 | -0.04(-0.75%) |
Jul 30, 2020 | 5.240 | 5.360 | 5.150 | 5.320 | 172,177 | +0.13(+2.50%) |
Jul 29, 2020 | 5.610 | 5.700 | 5.170 | 5.190 | 326,102 | -0.41(-7.32%) |
Jul 28, 2020 | 5.700 | 5.900 | 5.570 | 5.600 | 186,627 | -0.16(-2.78%) |
Jul 27, 2020 | 5.840 | 5.990 | 5.545 | 5.760 | 242,908 | -0.06(-1.03%) |
Jul 24, 2020 | 5.760 | 6.020 | 5.627 | 5.820 | 249,900 | +0.03(+0.52%) |
Jul 23, 2020 | 6.080 | 6.310 | 5.600 | 5.790 | 569,224 | -0.26(-4.30%) |
Jul 22, 2020 | 5.810 | 6.060 | 5.720 | 6.050 | 300,213 | +0.20(+3.42%) |
Jul 21, 2020 | 6.180 | 6.300 | 5.830 | 5.850 | 199,654 | -0.16(-2.66%) |
Jul 20, 2020 | 5.950 | 6.090 | 5.840 | 6.010 | 212,948 | +0.05(+0.84%) |
Jul 17, 2020 | 5.550 | 6.030 | 5.550 | 5.960 | 336,800 | +0.41(+7.39%) |
Jul 16, 2020 | 5.720 | 5.740 | 5.430 | 5.550 | 273,351 | -0.25(-4.31%) |
Jul 15, 2020 | 5.700 | 5.830 | 5.620 | 5.800 | 217,132 | +0.17(+3.02%) |
Jul 14, 2020 | 5.610 | 5.710 | 5.330 | 5.630 | 231,033 | +0.00(+0.00%) |
Jul 13, 2020 | 5.930 | 6.100 | 5.600 | 5.630 | 271,210 | -0.21(-3.60%) |
Jul 10, 2020 | 6.200 | 6.300 | 5.762 | 5.840 | 387,300 | -0.27(-4.42%) |
Jul 09, 2020 | 5.990 | 6.190 | 5.760 | 6.110 | 573,799 | +0.13(+2.17%) |
Jul 08, 2020 | 5.700 | 5.990 | 5.540 | 5.980 | 316,176 | +0.35(+6.22%) |
Jul 07, 2020 | 5.920 | 5.990 | 5.610 | 5.630 | 230,653 | -0.28(-4.74%) |
Jul 06, 2020 | 6.480 | 6.508 | 5.750 | 5.910 | 482,227 | -0.52(-8.09%) |
Jul 02, 2020 | 6.000 | 6.506 | 5.854 | 6.430 | 425,000 | +0.60(+10.29%) |
Jul 01, 2020 | 5.600 | 6.220 | 5.370 | 5.830 | 1,125,295 | +0.29(+5.23%) |
Jun 30, 2020 | 5.880 | 5.900 | 5.430 | 5.540 | 455,824 | -0.38(-6.42%) |
Jun 29, 2020 | 6.150 | 6.450 | 5.650 | 5.920 | 585,494 | -0.27(-4.36%) |
Jun 26, 2020 | 6.810 | 6.820 | 6.020 | 6.190 | 3,514,100 | -0.71(-10.29%) |
Jun 25, 2020 | 7.010 | 7.400 | 6.770 | 6.900 | 694,585 | +0.09(+1.32%) |
Jun 24, 2020 | 6.660 | 6.990 | 6.380 | 6.810 | 450,607 | +0.06(+0.89%) |
Jun 23, 2020 | 6.890 | 6.890 | 6.330 | 6.750 | 737,760 | +0.39(+6.13%) |
Jun 22, 2020 | 6.310 | 6.390 | 5.810 | 6.360 | 441,761 | +0.20(+3.25%) |
Jun 19, 2020 | 5.550 | 6.240 | 5.540 | 6.160 | 546,600 | +0.53(+9.41%) |
Jun 18, 2020 | 5.390 | 5.790 | 5.390 | 5.630 | 234,837 | +0.20(+3.68%) |
Jun 17, 2020 | 5.450 | 5.740 | 5.280 | 5.430 | 350,645 | -0.03(-0.55%) |
Jun 16, 2020 | 5.500 | 5.500 | 5.150 | 5.460 | 326,646 | +0.32(+6.23%) |
Jun 15, 2020 | 5.010 | 5.250 | 4.890 | 5.140 | 287,231 | +0.12(+2.39%) |
Jun 12, 2020 | 5.010 | 5.341 | 4.800 | 5.020 | 363,700 | +0.17(+3.51%) |
Jun 11, 2020 | 5.350 | 5.690 | 4.840 | 4.850 | 365,592 | -0.76(-13.55%) |
Jun 10, 2020 | 5.280 | 5.760 | 5.210 | 5.610 | 394,230 | +0.38(+7.27%) |
Jun 09, 2020 | 5.240 | 5.483 | 5.150 | 5.230 | 497,099 | +0.01(+0.19%) |
Jun 08, 2020 | 5.300 | 5.330 | 5.170 | 5.220 | 1,196,161 | +0.00(+0.00%) |
Jun 05, 2020 | 5.080 | 5.440 | 5.040 | 5.220 | 445,800 | +0.12(+2.35%) |
Jun 04, 2020 | 4.930 | 5.100 | 4.920 | 5.100 | 307,537 | +0.20(+4.08%) |
Jun 03, 2020 | 5.120 | 5.144 | 4.810 | 4.900 | 267,447 | -0.08(-1.61%) |
Jun 02, 2020 | 4.780 | 5.100 | 4.780 | 4.980 | 252,985 | +0.20(+4.18%) |
Jun 01, 2020 | 4.820 | 4.948 | 4.720 | 4.780 | 278,513 | -0.02(-0.42%) |
May 29, 2020 | 4.810 | 4.850 | 4.600 | 4.800 | 200,500 | -0.03(-0.62%) |
May 28, 2020 | 5.130 | 5.220 | 4.750 | 4.830 | 355,135 | -0.20(-3.98%) |
May 27, 2020 | 5.350 | 5.350 | 4.820 | 5.030 | 461,646 | +0.01(+0.20%) |
May 26, 2020 | 4.710 | 5.090 | 4.710 | 5.020 | 630,154 | +0.42(+9.13%) |
May 22, 2020 | 4.470 | 4.600 | 4.420 | 4.600 | 217,700 | +0.12(+2.68%) |
May 21, 2020 | 4.400 | 4.500 | 4.210 | 4.480 | 181,415 | +0.13(+2.99%) |
May 20, 2020 | 4.380 | 4.380 | 4.270 | 4.350 | 296,791 | +0.15(+3.57%) |
May 19, 2020 | 4.230 | 4.290 | 4.100 | 4.200 | 195,298 | +0.02(+0.48%) |
May 18, 2020 | 4.200 | 4.320 | 4.130 | 4.180 | 271,814 | +0.08(+1.95%) |
May 15, 2020 | 4.290 | 4.340 | 4.060 | 4.100 | 264,900 | -0.17(-3.98%) |
May 14, 2020 | 4.250 | 4.500 | 4.140 | 4.270 | 257,294 | -0.22(-4.90%) |
May 13, 2020 | 4.850 | 4.850 | 4.070 | 4.490 | 404,995 | -0.05(-1.10%) |
May 12, 2020 | 4.960 | 4.960 | 4.470 | 4.540 | 312,800 | -0.12(-2.58%) |
May 11, 2020 | 4.050 | 4.720 | 4.050 | 4.660 | 507,678 | +0.58(+14.22%) |
May 08, 2020 | 4.260 | 4.340 | 3.925 | 4.080 | 242,300 | -0.15(-3.55%) |
May 07, 2020 | 4.030 | 4.250 | 3.960 | 4.230 | 226,922 | +0.20(+4.96%) |
May 06, 2020 | 4.020 | 4.170 | 3.940 | 4.030 | 82,384 | +0.01(+0.25%) |
May 05, 2020 | 4.020 | 4.100 | 3.980 | 4.020 | 137,740 | +0.08(+2.03%) |
May 04, 2020 | 3.930 | 4.110 | 3.870 | 3.940 | 152,758 | -0.01(-0.25%) |