Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.802 | 4.916 | 4.621 | 4.697 | 38,041 | -0.13(-2.75%) |
Jul 30, 2020 | 4.859 | 4.982 | 4.754 | 4.830 | 17,752 | -0.06(-1.17%) |
Jul 29, 2020 | 5.020 | 5.030 | 4.811 | 4.887 | 14,422 | -0.13(-2.65%) |
Jul 28, 2020 | 5.030 | 5.048 | 4.754 | 5.020 | 5,733 | +0.16(+3.32%) |
Jul 27, 2020 | 4.631 | 4.992 | 4.631 | 4.859 | 6,298 | -0.09(-1.73%) |
Jul 24, 2020 | 4.840 | 4.944 | 4.840 | 4.944 | 4,952 | +0.09(+1.76%) |
Jul 23, 2020 | 4.982 | 5.011 | 4.757 | 4.859 | 7,415 | -0.07(-1.35%) |
Jul 22, 2020 | 4.773 | 5.058 | 4.773 | 4.925 | 17,226 | +0.04(+0.78%) |
Jul 21, 2020 | 4.887 | 4.973 | 4.830 | 4.887 | 13,652 | -0.05(-0.96%) |
Jul 20, 2020 | 4.840 | 4.935 | 4.754 | 4.935 | 2,990 | +0.06(+1.17%) |
Jul 17, 2020 | 4.973 | 5.007 | 4.669 | 4.878 | 37,936 | -0.13(-2.65%) |
Jul 16, 2020 | 5.219 | 5.219 | 4.821 | 5.011 | 9,946 | +0.21(+4.35%) |
Jul 15, 2020 | 4.792 | 4.880 | 4.783 | 4.802 | 8,891 | +0.10(+2.12%) |
Jul 14, 2020 | 5.077 | 5.143 | 4.612 | 4.702 | 40,180 | +0.10(+2.16%) |
Jul 13, 2020 | 5.238 | 5.276 | 4.593 | 4.602 | 62,027 | -0.70(-13.24%) |
Jul 10, 2020 | 5.228 | 5.362 | 5.228 | 5.305 | 8,219 | +0.01(+0.27%) |
Jul 09, 2020 | 5.197 | 5.290 | 5.162 | 5.290 | 1,248 | -0.09(-1.68%) |
Jul 08, 2020 | 5.172 | 5.457 | 5.030 | 5.381 | 37,648 | +0.16(+3.09%) |
Jul 07, 2020 | 5.495 | 5.495 | 5.172 | 5.219 | 16,251 | -0.33(-5.86%) |
Jul 06, 2020 | 5.384 | 5.573 | 5.318 | 5.544 | 49,101 | +0.22(+4.08%) |
Jul 02, 2020 | 5.100 | 5.384 | 5.082 | 5.327 | 61,830 | +0.33(+6.62%) |
Jul 01, 2020 | 5.072 | 5.148 | 4.987 | 4.997 | 24,937 | -0.15(-2.94%) |
Jun 30, 2020 | 5.167 | 5.176 | 4.902 | 5.148 | 30,700 | -0.01(-0.18%) |
Jun 29, 2020 | 4.997 | 5.252 | 4.997 | 5.157 | 42,856 | +0.20(+4.00%) |
Jun 26, 2020 | 5.082 | 5.119 | 4.911 | 4.959 | 68,077 | -0.24(-4.55%) |
Jun 25, 2020 | 5.148 | 5.195 | 4.959 | 5.195 | 18,676 | +0.05(+0.92%) |
Jun 24, 2020 | 4.836 | 5.233 | 4.723 | 5.148 | 92,368 | +0.29(+6.03%) |
Jun 23, 2020 | 4.808 | 4.883 | 4.675 | 4.855 | 165,427 | +0.09(+1.98%) |
Jun 22, 2020 | 4.921 | 4.978 | 4.751 | 4.760 | 83,102 | -0.18(-3.63%) |
Jun 19, 2020 | 4.940 | 4.997 | 4.855 | 4.940 | 211,642 | +0.00(+0.00%) |
Jun 18, 2020 | 4.826 | 4.959 | 4.515 | 4.940 | 40,056 | +0.03(+0.58%) |
Jun 17, 2020 | 5.044 | 5.044 | 4.694 | 4.911 | 41,049 | -0.04(-0.76%) |
Jun 16, 2020 | 4.685 | 4.978 | 4.609 | 4.949 | 95,049 | +0.43(+9.62%) |
Jun 15, 2020 | 4.449 | 4.826 | 4.345 | 4.515 | 40,361 | -0.02(-0.42%) |
Jun 12, 2020 | 4.770 | 4.883 | 4.486 | 4.534 | 125,672 | -0.15(-3.23%) |
Jun 11, 2020 | 4.940 | 5.030 | 4.666 | 4.685 | 157,486 | -0.50(-9.65%) |
Jun 10, 2020 | 5.082 | 5.261 | 5.006 | 5.185 | 107,694 | -0.10(-1.96%) |
Jun 09, 2020 | 5.195 | 5.308 | 5.044 | 5.289 | 74,089 | +0.00(+0.00%) |
Jun 08, 2020 | 5.365 | 5.393 | 4.997 | 5.289 | 142,316 | +0.07(+1.27%) |
Jun 05, 2020 | 5.261 | 5.420 | 4.940 | 5.223 | 212,277 | +0.17(+3.36%) |
Jun 04, 2020 | 4.997 | 5.242 | 4.723 | 5.053 | 165,685 | +0.13(+2.69%) |
Jun 03, 2020 | 4.449 | 4.921 | 4.449 | 4.921 | 193,370 | +0.47(+10.62%) |
Jun 02, 2020 | 4.883 | 4.940 | 4.449 | 4.449 | 236,226 | -0.40(-8.19%) |
Jun 01, 2020 | 4.911 | 4.960 | 4.656 | 4.845 | 215,672 | +0.21(+4.48%) |
May 29, 2020 | 4.430 | 4.723 | 4.250 | 4.638 | 76,017 | +0.48(+11.59%) |
May 28, 2020 | 4.307 | 4.921 | 4.156 | 4.156 | 170,653 | -0.08(-1.79%) |
May 27, 2020 | 3.658 | 4.250 | 3.636 | 4.231 | 251,709 | +0.67(+18.83%) |
May 26, 2020 | 3.599 | 3.721 | 3.485 | 3.561 | 70,572 | +0.06(+1.62%) |
May 22, 2020 | 3.466 | 3.504 | 3.315 | 3.504 | 13,128 | +0.03(+0.82%) |
May 21, 2020 | 3.429 | 3.533 | 3.429 | 3.476 | 19,636 | +0.08(+2.22%) |
May 20, 2020 | 3.306 | 3.438 | 3.287 | 3.400 | 33,378 | +0.10(+3.15%) |
May 19, 2020 | 3.476 | 3.540 | 3.259 | 3.296 | 38,670 | -0.18(-5.16%) |
May 18, 2020 | 3.325 | 3.542 | 3.325 | 3.476 | 56,227 | +0.16(+4.84%) |
May 15, 2020 | 3.419 | 3.589 | 3.287 | 3.315 | 65,112 | -0.07(-1.96%) |
May 14, 2020 | 3.533 | 3.542 | 3.381 | 3.381 | 47,745 | -0.11(-3.24%) |
May 13, 2020 | 3.816 | 3.816 | 3.372 | 3.495 | 74,549 | -0.36(-9.31%) |
May 12, 2020 | 3.910 | 4.005 | 3.778 | 3.854 | 48,084 | -0.05(-1.21%) |
May 11, 2020 | 3.976 | 4.279 | 3.844 | 3.901 | 108,802 | -0.04(-0.96%) |
May 08, 2020 | 3.589 | 4.156 | 3.447 | 3.939 | 181,997 | +0.20(+5.30%) |
May 07, 2020 | 3.825 | 3.835 | 3.684 | 3.740 | 155,494 | -0.09(-2.22%) |
May 06, 2020 | 3.825 | 3.825 | 3.674 | 3.825 | 44,054 | +0.04(+1.00%) |
May 05, 2020 | 3.825 | 3.835 | 3.646 | 3.788 | 35,292 | +0.05(+1.26%) |
May 04, 2020 | 3.806 | 3.854 | 3.596 | 3.740 | 56,721 | -0.12(-3.18%) |