Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.900 | 5.941 | 5.760 | 5.770 | 14,300 | -0.12(-2.04%) |
Jul 30, 2020 | 5.860 | 6.014 | 5.760 | 5.890 | 27,903 | +0.01(+0.17%) |
Jul 29, 2020 | 5.850 | 6.130 | 5.850 | 5.880 | 49,852 | +0.03(+0.51%) |
Jul 28, 2020 | 5.760 | 5.890 | 5.670 | 5.850 | 20,821 | +0.04(+0.69%) |
Jul 27, 2020 | 5.750 | 5.870 | 5.740 | 5.810 | 39,299 | +0.08(+1.40%) |
Jul 24, 2020 | 5.500 | 5.750 | 5.446 | 5.730 | 37,900 | +0.23(+4.18%) |
Jul 23, 2020 | 5.452 | 5.765 | 5.410 | 5.500 | 39,314 | -0.21(-3.59%) |
Jul 22, 2020 | 5.730 | 5.930 | 5.680 | 5.705 | 46,502 | -0.12(-1.98%) |
Jul 21, 2020 | 6.010 | 6.140 | 5.540 | 5.820 | 131,653 | -0.27(-4.43%) |
Jul 20, 2020 | 5.510 | 6.890 | 5.400 | 6.090 | 1,110,666 | +0.56(+10.13%) |
Jul 17, 2020 | 5.360 | 5.530 | 5.330 | 5.530 | 33,000 | +0.23(+4.34%) |
Jul 16, 2020 | 5.040 | 5.390 | 5.040 | 5.300 | 30,311 | +0.23(+4.54%) |
Jul 15, 2020 | 5.050 | 5.285 | 5.050 | 5.070 | 16,616 | -0.14(-2.69%) |
Jul 14, 2020 | 5.000 | 5.260 | 4.910 | 5.210 | 77,436 | +0.22(+4.41%) |
Jul 13, 2020 | 5.130 | 5.150 | 4.950 | 4.990 | 13,011 | -0.11(-2.16%) |
Jul 10, 2020 | 4.850 | 5.100 | 4.809 | 5.100 | 21,500 | +0.19(+3.87%) |
Jul 09, 2020 | 4.810 | 4.920 | 4.780 | 4.910 | 14,902 | +0.10(+2.08%) |
Jul 08, 2020 | 4.940 | 4.970 | 4.800 | 4.810 | 25,193 | -0.17(-3.41%) |
Jul 07, 2020 | 4.980 | 5.080 | 4.872 | 4.980 | 25,777 | -0.09(-1.78%) |
Jul 06, 2020 | 5.100 | 5.100 | 4.880 | 5.070 | 29,565 | -0.04(-0.78%) |
Jul 02, 2020 | 5.220 | 5.220 | 5.060 | 5.110 | 9,700 | -0.11(-2.11%) |
Jul 01, 2020 | 5.250 | 5.300 | 5.170 | 5.220 | 9,556 | +0.07(+1.36%) |
Jun 30, 2020 | 5.320 | 5.400 | 5.020 | 5.150 | 28,327 | -0.11(-2.09%) |
Jun 29, 2020 | 5.120 | 5.430 | 5.070 | 5.260 | 65,627 | +0.14(+2.73%) |
Jun 26, 2020 | 4.900 | 5.190 | 4.750 | 5.120 | 575,800 | +0.23(+4.70%) |
Jun 25, 2020 | 4.790 | 4.900 | 4.700 | 4.890 | 86,012 | +0.07(+1.45%) |
Jun 24, 2020 | 4.930 | 4.980 | 4.740 | 4.820 | 68,487 | -0.14(-2.82%) |
Jun 23, 2020 | 5.120 | 5.120 | 4.920 | 4.960 | 42,353 | -0.05(-1.00%) |
Jun 22, 2020 | 5.160 | 5.160 | 4.950 | 5.010 | 45,584 | -0.06(-1.18%) |
Jun 19, 2020 | 5.010 | 5.200 | 5.010 | 5.070 | 66,900 | +0.08(+1.60%) |
Jun 18, 2020 | 5.200 | 5.200 | 4.990 | 4.990 | 42,662 | -0.12(-2.35%) |
Jun 17, 2020 | 5.340 | 5.340 | 5.100 | 5.110 | 42,810 | -0.18(-3.40%) |
Jun 16, 2020 | 5.250 | 5.485 | 5.250 | 5.290 | 41,938 | +0.05(+0.95%) |
Jun 15, 2020 | 5.150 | 5.546 | 5.107 | 5.240 | 121,286 | -0.45(-7.91%) |
Jun 12, 2020 | 5.180 | 5.760 | 5.160 | 5.690 | 39,900 | +0.47(+9.00%) |
Jun 11, 2020 | 5.450 | 5.530 | 5.050 | 5.220 | 36,932 | -0.39(-6.95%) |
Jun 10, 2020 | 5.840 | 5.840 | 5.540 | 5.610 | 37,611 | -0.25(-4.27%) |
Jun 09, 2020 | 5.390 | 5.870 | 5.140 | 5.860 | 37,127 | +0.47(+8.72%) |
Jun 08, 2020 | 5.430 | 5.690 | 5.260 | 5.390 | 56,208 | -0.03(-0.55%) |
Jun 05, 2020 | 5.630 | 5.700 | 5.340 | 5.420 | 43,600 | -0.08(-1.45%) |
Jun 04, 2020 | 5.570 | 5.650 | 5.310 | 5.500 | 40,073 | -0.15(-2.65%) |
Jun 03, 2020 | 5.600 | 5.815 | 5.600 | 5.650 | 24,746 | +0.06(+1.07%) |
Jun 02, 2020 | 5.600 | 5.770 | 5.510 | 5.590 | 28,220 | -0.06(-1.06%) |
Jun 01, 2020 | 5.510 | 5.800 | 5.400 | 5.650 | 27,546 | +0.05(+0.89%) |
May 29, 2020 | 5.780 | 5.800 | 5.430 | 5.600 | 24,700 | -0.21(-3.61%) |
May 28, 2020 | 5.760 | 6.140 | 5.740 | 5.810 | 54,897 | +0.07(+1.22%) |
May 27, 2020 | 4.900 | 5.740 | 4.830 | 5.740 | 85,511 | +0.88(+18.11%) |
May 26, 2020 | 4.720 | 4.900 | 4.680 | 4.860 | 61,016 | +0.17(+3.62%) |
May 22, 2020 | 4.700 | 4.820 | 4.530 | 4.690 | 54,900 | +0.00(+0.00%) |
May 21, 2020 | 4.560 | 4.810 | 4.410 | 4.690 | 88,942 | +0.22(+4.92%) |
May 20, 2020 | 4.510 | 4.590 | 4.400 | 4.470 | 84,343 | +0.06(+1.36%) |
May 19, 2020 | 4.750 | 4.860 | 4.310 | 4.410 | 62,440 | -0.34(-7.16%) |
May 18, 2020 | 4.830 | 4.937 | 4.700 | 4.750 | 39,695 | -0.07(-1.45%) |
May 15, 2020 | 4.750 | 4.940 | 4.723 | 4.820 | 30,400 | +0.07(+1.47%) |
May 14, 2020 | 4.750 | 4.803 | 4.260 | 4.750 | 55,642 | -0.01(-0.31%) |
May 13, 2020 | 5.160 | 5.245 | 4.760 | 4.765 | 45,525 | -0.20(-3.93%) |
May 12, 2020 | 5.600 | 5.747 | 4.930 | 4.960 | 39,262 | -0.53(-9.65%) |
May 11, 2020 | 5.700 | 5.700 | 5.420 | 5.490 | 24,446 | -0.30(-5.18%) |
May 08, 2020 | 5.680 | 5.840 | 5.680 | 5.790 | 20,300 | +0.24(+4.32%) |
May 07, 2020 | 5.540 | 5.720 | 5.425 | 5.550 | 21,666 | +0.11(+2.02%) |
May 06, 2020 | 5.820 | 5.820 | 5.390 | 5.440 | 26,237 | -0.31(-5.39%) |
May 05, 2020 | 6.270 | 6.300 | 5.750 | 5.750 | 60,810 | -0.42(-6.81%) |
May 04, 2020 | 5.940 | 6.200 | 5.860 | 6.170 | 61,469 | +0.13(+2.15%) |