Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.574 | 4.579 | 4.336 | 4.487 | 1,625,609 | -0.14(-2.94%) |
Jul 30, 2020 | 4.584 | 4.700 | 4.506 | 4.623 | 2,311,489 | -0.09(-1.86%) |
Jul 29, 2020 | 4.700 | 4.802 | 4.594 | 4.710 | 2,364,931 | +0.05(+1.04%) |
Jul 28, 2020 | 4.506 | 4.744 | 4.467 | 4.661 | 2,893,720 | +0.09(+1.91%) |
Jul 27, 2020 | 4.632 | 4.686 | 4.487 | 4.574 | 2,914,270 | -0.09(-1.87%) |
Jul 24, 2020 | 4.448 | 4.914 | 4.448 | 4.661 | 4,516,736 | -0.21(-4.38%) |
Jul 23, 2020 | 4.953 | 4.972 | 4.778 | 4.875 | 2,292,540 | -0.11(-2.14%) |
Jul 22, 2020 | 4.885 | 5.035 | 4.875 | 4.982 | 2,821,659 | +0.01(+0.20%) |
Jul 21, 2020 | 4.797 | 5.069 | 4.797 | 4.972 | 4,025,860 | +0.21(+4.49%) |
Jul 20, 2020 | 4.865 | 4.943 | 4.739 | 4.759 | 4,471,952 | -0.17(-3.35%) |
Jul 17, 2020 | 5.147 | 5.147 | 4.875 | 4.924 | 2,575,829 | -0.22(-4.34%) |
Jul 16, 2020 | 5.225 | 5.264 | 5.069 | 5.147 | 1,473,198 | -0.18(-3.46%) |
Jul 15, 2020 | 5.050 | 5.400 | 5.050 | 5.332 | 1,995,449 | +0.45(+9.15%) |
Jul 14, 2020 | 5.040 | 5.113 | 4.865 | 4.885 | 1,617,305 | -0.17(-3.45%) |
Jul 13, 2020 | 5.166 | 5.283 | 4.987 | 5.060 | 2,331,737 | +0.00(+0.00%) |
Jul 10, 2020 | 4.778 | 5.079 | 4.759 | 5.060 | 1,389,701 | +0.28(+5.89%) |
Jul 09, 2020 | 4.953 | 5.021 | 4.705 | 4.778 | 1,932,352 | -0.24(-4.84%) |
Jul 08, 2020 | 4.963 | 5.103 | 4.812 | 5.021 | 1,865,635 | +0.01(+0.19%) |
Jul 07, 2020 | 5.196 | 5.196 | 4.948 | 5.011 | 2,083,794 | -0.28(-5.32%) |
Jul 06, 2020 | 5.332 | 5.516 | 5.123 | 5.293 | 2,269,753 | +0.10(+1.87%) |
Jul 02, 2020 | 5.487 | 5.594 | 5.166 | 5.196 | 1,620,666 | -0.11(-2.01%) |
Jul 01, 2020 | 5.370 | 5.788 | 5.273 | 5.302 | 3,427,689 | -0.07(-1.27%) |
Jun 30, 2020 | 5.166 | 5.429 | 5.108 | 5.370 | 4,596,981 | +0.17(+3.17%) |
Jun 29, 2020 | 5.001 | 5.234 | 4.856 | 5.205 | 3,172,657 | +0.30(+6.14%) |
Jun 26, 2020 | 4.972 | 5.069 | 4.875 | 4.904 | 4,647,098 | -0.13(-2.51%) |
Jun 25, 2020 | 5.128 | 5.259 | 4.933 | 5.031 | 4,370,167 | -0.19(-3.72%) |
Jun 24, 2020 | 5.283 | 5.351 | 5.001 | 5.225 | 5,642,624 | -0.18(-3.41%) |
Jun 23, 2020 | 5.613 | 5.662 | 5.293 | 5.409 | 4,682,037 | -0.11(-1.94%) |
Jun 22, 2020 | 5.652 | 5.701 | 5.409 | 5.516 | 7,843,907 | +0.02(+0.35%) |
Jun 19, 2020 | 5.817 | 5.856 | 5.380 | 5.497 | 7,136,122 | -0.23(-4.07%) |
Jun 18, 2020 | 5.710 | 5.973 | 5.599 | 5.730 | 3,611,150 | -0.13(-2.16%) |
Jun 17, 2020 | 6.351 | 6.439 | 5.783 | 5.856 | 5,979,200 | -0.50(-7.80%) |
Jun 16, 2020 | 6.419 | 6.419 | 6.045 | 6.351 | 5,775,142 | +0.44(+7.39%) |
Jun 15, 2020 | 5.827 | 6.089 | 5.691 | 5.914 | 5,042,910 | -0.33(-5.29%) |
Jun 12, 2020 | 6.235 | 6.439 | 5.973 | 6.244 | 5,015,941 | +0.49(+8.43%) |
Jun 11, 2020 | 5.866 | 6.118 | 5.642 | 5.759 | 4,311,429 | -0.73(-11.23%) |
Jun 10, 2020 | 6.992 | 7.041 | 6.133 | 6.487 | 5,449,354 | -0.47(-6.70%) |
Jun 09, 2020 | 7.400 | 7.585 | 6.924 | 6.953 | 6,327,001 | -0.75(-9.71%) |
Jun 08, 2020 | 7.517 | 8.158 | 7.507 | 7.701 | 6,022,473 | +0.53(+7.45%) |
Jun 05, 2020 | 7.332 | 7.963 | 7.138 | 7.167 | 9,725,647 | +0.52(+7.89%) |
Jun 04, 2020 | 6.410 | 6.822 | 6.258 | 6.643 | 5,768,026 | +0.20(+3.17%) |
Jun 03, 2020 | 6.108 | 6.546 | 6.089 | 6.439 | 2,216,534 | +0.56(+9.59%) |
Jun 02, 2020 | 5.963 | 6.167 | 5.856 | 5.875 | 3,459,770 | +0.04(+0.67%) |
Jun 01, 2020 | 5.827 | 6.235 | 5.730 | 5.837 | 3,743,096 | +0.02(+0.33%) |
May 29, 2020 | 5.623 | 5.982 | 5.526 | 5.817 | 4,356,101 | +0.02(+0.33%) |
May 28, 2020 | 6.478 | 6.478 | 5.744 | 5.798 | 3,897,956 | -0.58(-9.13%) |
May 27, 2020 | 6.176 | 6.487 | 5.953 | 6.380 | 5,435,311 | +0.50(+8.59%) |
May 26, 2020 | 5.924 | 6.186 | 5.778 | 5.875 | 4,979,856 | +0.35(+6.33%) |
May 22, 2020 | 5.623 | 5.682 | 5.312 | 5.526 | 2,225,932 | -0.08(-1.39%) |
May 21, 2020 | 5.361 | 5.671 | 5.332 | 5.604 | 4,233,954 | +0.21(+3.96%) |
May 20, 2020 | 5.341 | 5.429 | 5.225 | 5.390 | 3,342,992 | +0.18(+3.54%) |
May 19, 2020 | 4.982 | 5.497 | 4.831 | 5.205 | 3,535,085 | +0.16(+3.08%) |
May 18, 2020 | 4.671 | 5.118 | 4.652 | 5.050 | 3,444,778 | +0.80(+18.72%) |
May 15, 2020 | 4.244 | 4.326 | 4.030 | 4.254 | 4,999,878 | +0.02(+0.46%) |
May 14, 2020 | 3.923 | 4.312 | 3.841 | 4.234 | 4,344,555 | +0.07(+1.63%) |
May 13, 2020 | 4.244 | 4.258 | 3.768 | 4.166 | 6,098,223 | -0.20(-4.67%) |
May 12, 2020 | 4.768 | 4.929 | 4.370 | 4.370 | 4,897,842 | -0.45(-9.27%) |
May 11, 2020 | 5.157 | 5.205 | 4.642 | 4.817 | 3,353,711 | -0.50(-9.32%) |
May 08, 2020 | 4.933 | 5.361 | 4.807 | 5.312 | 6,758,217 | +0.46(+9.40%) |
May 07, 2020 | 4.574 | 5.011 | 4.535 | 4.856 | 3,296,220 | +0.26(+5.71%) |
May 06, 2020 | 5.050 | 5.186 | 4.545 | 4.594 | 4,050,552 | -0.46(-9.04%) |
May 05, 2020 | 5.604 | 5.710 | 4.987 | 5.050 | 5,059,845 | -0.39(-7.14%) |
May 04, 2020 | 5.361 | 5.584 | 5.118 | 5.438 | 2,254,665 | -0.12(-2.10%) |