Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.940 | 6.070 | 5.928 | 6.060 | 208,800 | +0.22(+3.77%) |
Jul 30, 2020 | 5.850 | 5.870 | 5.760 | 5.840 | 55,015 | +0.02(+0.34%) |
Jul 29, 2020 | 5.820 | 5.850 | 5.755 | 5.820 | 26,180 | +0.02(+0.34%) |
Jul 28, 2020 | 5.820 | 5.820 | 5.800 | 5.800 | 26,361 | -0.08(-1.36%) |
Jul 27, 2020 | 5.600 | 5.880 | 5.600 | 5.880 | 68,281 | +0.23(+4.07%) |
Jul 24, 2020 | 5.700 | 5.720 | 5.630 | 5.650 | 22,500 | -0.09(-1.57%) |
Jul 23, 2020 | 5.770 | 5.770 | 5.710 | 5.740 | 58,591 | -0.05(-0.86%) |
Jul 22, 2020 | 5.680 | 5.790 | 5.680 | 5.790 | 27,168 | +0.10(+1.76%) |
Jul 21, 2020 | 5.770 | 5.770 | 5.680 | 5.690 | 68,883 | -0.01(-0.18%) |
Jul 20, 2020 | 5.670 | 5.715 | 5.625 | 5.700 | 46,611 | -0.01(-0.18%) |
Jul 17, 2020 | 5.729 | 5.735 | 5.700 | 5.710 | 5,800 | +0.01(+0.18%) |
Jul 16, 2020 | 5.710 | 5.740 | 5.685 | 5.700 | 35,818 | -0.06(-1.04%) |
Jul 15, 2020 | 5.610 | 5.790 | 5.610 | 5.760 | 54,143 | +0.20(+3.60%) |
Jul 14, 2020 | 5.600 | 5.600 | 5.530 | 5.560 | 60,004 | -0.08(-1.42%) |
Jul 13, 2020 | 5.730 | 5.730 | 5.640 | 5.640 | 147,753 | -0.12(-2.08%) |
Jul 10, 2020 | 5.720 | 5.770 | 5.690 | 5.760 | 26,200 | -0.01(-0.17%) |
Jul 09, 2020 | 5.850 | 5.850 | 5.740 | 5.770 | 38,536 | -0.07(-1.17%) |
Jul 08, 2020 | 5.840 | 5.860 | 5.786 | 5.838 | 17,442 | +0.02(+0.31%) |
Jul 07, 2020 | 5.750 | 5.840 | 5.733 | 5.820 | 10,388 | +0.03(+0.52%) |
Jul 06, 2020 | 5.850 | 5.890 | 5.770 | 5.790 | 37,096 | -0.11(-1.86%) |
Jul 02, 2020 | 5.830 | 5.900 | 5.815 | 5.900 | 23,800 | +0.03(+0.54%) |
Jul 01, 2020 | 5.800 | 5.890 | 5.760 | 5.869 | 56,158 | +0.12(+2.06%) |
Jun 30, 2020 | 5.720 | 5.750 | 5.670 | 5.750 | 25,197 | +0.06(+1.14%) |
Jun 29, 2020 | 5.590 | 5.685 | 5.580 | 5.685 | 16,766 | +0.07(+1.34%) |
Jun 26, 2020 | 5.650 | 5.650 | 5.590 | 5.610 | 56,900 | -0.17(-2.86%) |
Jun 25, 2020 | 5.740 | 5.780 | 5.735 | 5.775 | 5,896 | +0.02(+0.26%) |
Jun 24, 2020 | 5.780 | 5.860 | 5.730 | 5.760 | 15,906 | -0.02(-0.39%) |
Jun 23, 2020 | 5.850 | 5.850 | 5.780 | 5.782 | 32,563 | -0.04(-0.73%) |
Jun 22, 2020 | 5.850 | 5.850 | 5.770 | 5.825 | 9,807 | +0.02(+0.26%) |
Jun 19, 2020 | 5.770 | 5.840 | 5.770 | 5.810 | 16,300 | +0.10(+1.75%) |
Jun 18, 2020 | 5.700 | 5.790 | 5.700 | 5.710 | 24,303 | -0.10(-1.78%) |
Jun 17, 2020 | 5.830 | 5.840 | 5.770 | 5.814 | 64,087 | -0.02(-0.28%) |
Jun 16, 2020 | 5.850 | 5.880 | 5.792 | 5.830 | 21,621 | +0.06(+1.04%) |
Jun 15, 2020 | 5.690 | 5.790 | 5.635 | 5.770 | 24,283 | -0.02(-0.32%) |
Jun 12, 2020 | 5.830 | 5.880 | 5.780 | 5.788 | 21,800 | -0.05(-0.89%) |
Jun 11, 2020 | 5.930 | 5.930 | 5.820 | 5.840 | 61,002 | -0.10(-1.68%) |
Jun 10, 2020 | 5.960 | 6.000 | 5.900 | 5.940 | 59,579 | -0.01(-0.17%) |
Jun 09, 2020 | 5.870 | 5.980 | 5.860 | 5.950 | 43,432 | +0.10(+1.68%) |
Jun 08, 2020 | 5.970 | 5.990 | 5.840 | 5.852 | 63,691 | -0.10(-1.65%) |
Jun 05, 2020 | 5.900 | 5.960 | 5.830 | 5.950 | 66,600 | +0.13(+2.23%) |
Jun 04, 2020 | 5.770 | 5.830 | 5.700 | 5.820 | 61,380 | +0.06(+1.04%) |
Jun 03, 2020 | 5.620 | 5.810 | 5.604 | 5.760 | 84,035 | +0.17(+3.04%) |
Jun 02, 2020 | 5.530 | 5.600 | 5.502 | 5.590 | 28,277 | +0.12(+2.19%) |
Jun 01, 2020 | 5.470 | 5.645 | 5.470 | 5.470 | 88,493 | +0.00(+0.00%) |
May 29, 2020 | 5.400 | 5.490 | 5.380 | 5.470 | 39,800 | +0.06(+1.07%) |
May 28, 2020 | 5.410 | 5.480 | 5.400 | 5.412 | 10,668 | -0.02(-0.33%) |
May 27, 2020 | 5.430 | 5.470 | 5.390 | 5.430 | 22,256 | -0.02(-0.37%) |
May 26, 2020 | 5.530 | 5.550 | 5.400 | 5.450 | 42,420 | +0.01(+0.18%) |
May 22, 2020 | 5.400 | 5.450 | 5.370 | 5.440 | 19,000 | -0.03(-0.55%) |
May 21, 2020 | 5.560 | 5.560 | 5.390 | 5.470 | 51,305 | -0.04(-0.73%) |
May 20, 2020 | 5.500 | 5.560 | 5.470 | 5.510 | 59,563 | +0.11(+2.04%) |
May 19, 2020 | 5.510 | 5.510 | 5.400 | 5.400 | 27,260 | -0.06(-1.10%) |
May 18, 2020 | 5.340 | 5.480 | 5.340 | 5.460 | 48,918 | +0.18(+3.41%) |
May 15, 2020 | 5.300 | 5.345 | 5.210 | 5.280 | 36,000 | +0.00(+0.00%) |
May 14, 2020 | 5.230 | 5.290 | 5.214 | 5.280 | 55,354 | +0.11(+2.13%) |
May 13, 2020 | 5.200 | 5.220 | 5.150 | 5.170 | 19,854 | -0.05(-1.01%) |
May 12, 2020 | 5.229 | 5.290 | 5.220 | 5.223 | 10,950 | +0.03(+0.63%) |
May 11, 2020 | 5.250 | 5.265 | 5.180 | 5.190 | 34,775 | -0.08(-1.52%) |
May 08, 2020 | 5.350 | 5.350 | 5.220 | 5.270 | 22,600 | +0.01(+0.19%) |
May 07, 2020 | 5.440 | 5.440 | 5.260 | 5.260 | 14,446 | -0.24(-4.36%) |
May 06, 2020 | 5.510 | 5.510 | 5.310 | 5.500 | 21,160 | +0.05(+0.92%) |
May 05, 2020 | 5.600 | 5.650 | 5.430 | 5.450 | 48,286 | +0.12(+2.25%) |
May 04, 2020 | 5.520 | 5.520 | 5.280 | 5.330 | 64,421 | -0.14(-2.56%) |