Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.690 | 5.690 | 5.370 | 5.540 | 656,900 | -0.08(-1.42%) |
Jul 30, 2020 | 5.500 | 5.730 | 5.360 | 5.620 | 912,226 | +0.11(+2.00%) |
Jul 29, 2020 | 5.900 | 5.950 | 5.460 | 5.510 | 1,590,177 | -0.33(-5.65%) |
Jul 28, 2020 | 5.520 | 5.930 | 5.510 | 5.840 | 636,944 | +0.27(+4.85%) |
Jul 27, 2020 | 5.740 | 5.760 | 5.450 | 5.570 | 831,219 | -0.14(-2.45%) |
Jul 24, 2020 | 5.940 | 6.020 | 5.670 | 5.710 | 936,900 | -0.29(-4.83%) |
Jul 23, 2020 | 6.060 | 6.190 | 5.910 | 6.000 | 1,076,579 | -0.05(-0.83%) |
Jul 22, 2020 | 6.290 | 6.360 | 6.040 | 6.050 | 824,315 | -0.19(-3.04%) |
Jul 21, 2020 | 5.990 | 6.500 | 5.980 | 6.240 | 1,500,798 | +0.45(+7.77%) |
Jul 20, 2020 | 6.010 | 6.040 | 5.700 | 5.790 | 723,679 | -0.11(-1.86%) |
Jul 17, 2020 | 6.030 | 6.170 | 5.870 | 5.900 | 841,100 | -0.15(-2.48%) |
Jul 16, 2020 | 6.000 | 6.450 | 5.920 | 6.050 | 891,523 | -0.02(-0.33%) |
Jul 15, 2020 | 6.370 | 7.100 | 5.880 | 6.070 | 2,966,106 | -0.29(-4.56%) |
Jul 14, 2020 | 5.150 | 6.460 | 5.060 | 6.360 | 4,002,483 | +1.17(+22.54%) |
Jul 13, 2020 | 5.350 | 5.410 | 5.130 | 5.190 | 624,666 | -0.09(-1.70%) |
Jul 10, 2020 | 4.990 | 5.415 | 4.880 | 5.280 | 1,316,100 | +0.35(+7.10%) |
Jul 09, 2020 | 5.100 | 5.110 | 4.720 | 4.930 | 1,284,322 | -0.21(-4.09%) |
Jul 08, 2020 | 5.330 | 5.480 | 5.020 | 5.140 | 1,241,720 | -0.19(-3.56%) |
Jul 07, 2020 | 5.470 | 5.530 | 5.270 | 5.330 | 778,779 | -0.23(-4.14%) |
Jul 06, 2020 | 6.040 | 6.110 | 5.540 | 5.560 | 867,381 | -0.33(-5.60%) |
Jul 02, 2020 | 6.090 | 6.200 | 5.854 | 5.890 | 461,600 | -0.01(-0.17%) |
Jul 01, 2020 | 5.790 | 6.060 | 5.780 | 5.900 | 503,929 | +0.10(+1.72%) |
Jun 30, 2020 | 5.730 | 5.970 | 5.610 | 5.800 | 793,446 | +0.02(+0.35%) |
Jun 29, 2020 | 5.590 | 5.810 | 5.390 | 5.780 | 642,288 | +0.29(+5.28%) |
Jun 26, 2020 | 5.630 | 5.790 | 5.380 | 5.490 | 1,374,500 | -0.21(-3.68%) |
Jun 25, 2020 | 5.510 | 5.760 | 5.450 | 5.700 | 783,599 | +0.12(+2.15%) |
Jun 24, 2020 | 6.000 | 6.030 | 5.500 | 5.580 | 716,541 | -0.50(-8.22%) |
Jun 23, 2020 | 5.690 | 6.130 | 5.690 | 6.080 | 1,034,188 | +0.43(+7.61%) |
Jun 22, 2020 | 5.650 | 5.880 | 5.450 | 5.650 | 859,308 | -0.03(-0.53%) |
Jun 19, 2020 | 5.970 | 6.116 | 5.570 | 5.680 | 1,682,300 | -0.20(-3.40%) |
Jun 18, 2020 | 6.120 | 6.160 | 5.820 | 5.880 | 794,635 | -0.27(-4.39%) |
Jun 17, 2020 | 6.430 | 6.460 | 6.070 | 6.150 | 848,497 | -0.24(-3.76%) |
Jun 16, 2020 | 6.700 | 6.790 | 6.210 | 6.390 | 965,690 | +0.09(+1.43%) |
Jun 15, 2020 | 6.150 | 6.500 | 5.970 | 6.300 | 634,427 | -0.13(-2.10%) |
Jun 12, 2020 | 6.810 | 6.840 | 6.175 | 6.435 | 683,500 | +0.34(+5.67%) |
Jun 11, 2020 | 6.260 | 6.470 | 5.910 | 6.090 | 798,772 | -0.72(-10.57%) |
Jun 10, 2020 | 7.130 | 7.190 | 6.520 | 6.810 | 767,935 | -0.30(-4.22%) |
Jun 09, 2020 | 7.530 | 7.530 | 6.910 | 7.110 | 865,946 | -0.58(-7.54%) |
Jun 08, 2020 | 7.480 | 7.780 | 7.160 | 7.690 | 1,461,755 | +0.58(+8.16%) |
Jun 05, 2020 | 6.820 | 7.500 | 6.807 | 7.110 | 1,560,600 | +0.76(+11.97%) |
Jun 04, 2020 | 6.500 | 6.500 | 6.120 | 6.350 | 1,370,235 | +0.06(+0.95%) |
Jun 03, 2020 | 5.540 | 6.320 | 5.530 | 6.290 | 1,515,807 | +0.89(+16.48%) |
Jun 02, 2020 | 5.840 | 6.040 | 5.400 | 5.400 | 892,818 | -0.36(-6.25%) |
Jun 01, 2020 | 5.650 | 6.000 | 5.530 | 5.760 | 645,745 | +0.11(+1.95%) |
May 29, 2020 | 5.350 | 5.760 | 5.200 | 5.650 | 851,400 | +0.30(+5.61%) |
May 28, 2020 | 6.000 | 6.140 | 5.290 | 5.350 | 1,417,908 | -0.45(-7.76%) |
May 27, 2020 | 5.290 | 5.890 | 5.080 | 5.800 | 1,202,105 | +0.67(+13.06%) |
May 26, 2020 | 5.080 | 5.440 | 5.040 | 5.130 | 963,597 | +0.35(+7.32%) |
May 22, 2020 | 4.830 | 4.930 | 4.690 | 4.780 | 477,400 | -0.06(-1.24%) |
May 21, 2020 | 4.860 | 4.980 | 4.520 | 4.840 | 664,033 | -0.03(-0.62%) |
May 20, 2020 | 4.990 | 5.210 | 4.810 | 4.870 | 1,068,790 | +0.07(+1.46%) |
May 19, 2020 | 4.850 | 4.930 | 4.650 | 4.800 | 636,640 | -0.06(-1.23%) |
May 18, 2020 | 4.520 | 4.970 | 4.520 | 4.860 | 1,369,063 | +0.64(+15.17%) |
May 15, 2020 | 4.300 | 4.400 | 4.150 | 4.220 | 647,700 | -0.10(-2.31%) |
May 14, 2020 | 4.020 | 4.340 | 3.900 | 4.320 | 666,374 | +0.19(+4.60%) |
May 13, 2020 | 4.460 | 4.510 | 3.910 | 4.130 | 1,237,804 | -0.34(-7.61%) |
May 12, 2020 | 4.700 | 4.890 | 4.400 | 4.470 | 998,480 | -0.19(-4.08%) |
May 11, 2020 | 4.690 | 5.370 | 4.500 | 4.660 | 2,122,337 | -0.07(-1.48%) |
May 08, 2020 | 4.010 | 5.190 | 3.920 | 4.730 | 3,492,900 | +0.84(+21.59%) |
May 07, 2020 | 3.830 | 3.958 | 3.775 | 3.890 | 564,377 | +0.11(+2.91%) |
May 06, 2020 | 3.740 | 3.840 | 3.610 | 3.780 | 580,076 | +0.08(+2.16%) |
May 05, 2020 | 4.130 | 4.230 | 3.670 | 3.700 | 801,810 | -0.35(-8.64%) |
May 04, 2020 | 3.820 | 4.140 | 3.700 | 4.050 | 628,160 | +0.17(+4.38%) |