Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.838 | 5.858 | 5.838 | 5.851 | 199,577 | +0.00(+0.00%) |
Jul 30, 2020 | 5.838 | 5.871 | 5.798 | 5.851 | 189,355 | +0.05(+0.79%) |
Jul 29, 2020 | 5.858 | 5.864 | 5.805 | 5.805 | 312,807 | -0.03(-0.45%) |
Jul 28, 2020 | 5.838 | 5.871 | 5.825 | 5.831 | 288,681 | -0.03(-0.56%) |
Jul 27, 2020 | 5.877 | 5.890 | 5.858 | 5.864 | 226,785 | +0.03(+0.45%) |
Jul 24, 2020 | 5.858 | 5.864 | 5.805 | 5.838 | 213,388 | -0.03(-0.45%) |
Jul 23, 2020 | 5.838 | 5.871 | 5.831 | 5.864 | 260,529 | +0.03(+0.45%) |
Jul 22, 2020 | 5.890 | 5.890 | 5.811 | 5.838 | 441,174 | -0.05(-0.89%) |
Jul 21, 2020 | 5.871 | 5.917 | 5.844 | 5.890 | 267,933 | +0.03(+0.56%) |
Jul 20, 2020 | 5.851 | 5.858 | 5.811 | 5.858 | 253,818 | +0.03(+0.45%) |
Jul 17, 2020 | 5.825 | 5.871 | 5.825 | 5.831 | 145,395 | -0.02(-0.34%) |
Jul 16, 2020 | 5.864 | 5.877 | 5.818 | 5.851 | 206,566 | +0.00(+0.00%) |
Jul 15, 2020 | 5.805 | 5.864 | 5.798 | 5.851 | 217,099 | +0.05(+0.91%) |
Jul 14, 2020 | 5.765 | 5.812 | 5.765 | 5.798 | 241,387 | +0.00(+0.00%) |
Jul 13, 2020 | 5.858 | 5.923 | 5.785 | 5.798 | 425,683 | -0.07(-1.23%) |
Jul 10, 2020 | 5.838 | 5.898 | 5.831 | 5.871 | 340,268 | -0.01(-0.11%) |
Jul 09, 2020 | 5.877 | 5.923 | 5.832 | 5.877 | 412,828 | +0.01(+0.11%) |
Jul 08, 2020 | 5.864 | 5.897 | 5.854 | 5.871 | 398,404 | +0.02(+0.33%) |
Jul 07, 2020 | 5.779 | 5.871 | 5.779 | 5.851 | 359,187 | +0.04(+0.67%) |
Jul 06, 2020 | 5.819 | 5.877 | 5.789 | 5.812 | 369,102 | +0.01(+0.23%) |
Jul 02, 2020 | 5.773 | 5.864 | 5.773 | 5.799 | 337,348 | +0.05(+0.91%) |
Jul 01, 2020 | 5.734 | 5.786 | 5.708 | 5.747 | 339,159 | +0.06(+1.03%) |
Jun 30, 2020 | 5.636 | 5.718 | 5.636 | 5.688 | 132,847 | +0.05(+0.93%) |
Jun 29, 2020 | 5.708 | 5.733 | 5.636 | 5.636 | 289,402 | -0.05(-0.92%) |
Jun 26, 2020 | 5.727 | 5.766 | 5.675 | 5.688 | 296,462 | -0.05(-0.80%) |
Jun 25, 2020 | 5.753 | 5.757 | 5.701 | 5.734 | 224,205 | -0.03(-0.45%) |
Jun 24, 2020 | 5.779 | 5.792 | 5.688 | 5.760 | 317,516 | -0.03(-0.45%) |
Jun 23, 2020 | 5.805 | 5.805 | 5.773 | 5.786 | 195,839 | +0.03(+0.57%) |
Jun 22, 2020 | 5.727 | 5.786 | 5.727 | 5.753 | 204,485 | +0.03(+0.48%) |
Jun 19, 2020 | 5.766 | 5.805 | 5.713 | 5.726 | 239,956 | -0.01(-0.25%) |
Jun 18, 2020 | 5.649 | 5.740 | 5.649 | 5.740 | 224,335 | +0.02(+0.34%) |
Jun 17, 2020 | 5.747 | 5.773 | 5.714 | 5.721 | 226,819 | +0.01(+0.11%) |
Jun 16, 2020 | 5.779 | 5.825 | 5.708 | 5.714 | 246,213 | +0.01(+0.23%) |
Jun 15, 2020 | 5.629 | 5.747 | 5.570 | 5.701 | 449,613 | -0.08(-1.36%) |
Jun 12, 2020 | 5.721 | 5.779 | 5.629 | 5.779 | 565,054 | +0.24(+4.36%) |
Jun 11, 2020 | 5.681 | 5.779 | 5.485 | 5.538 | 918,320 | -0.40(-6.71%) |
Jun 10, 2020 | 5.949 | 5.976 | 5.877 | 5.936 | 310,738 | -0.02(-0.33%) |
Jun 09, 2020 | 5.962 | 5.969 | 5.929 | 5.956 | 348,647 | +0.03(+0.44%) |
Jun 08, 2020 | 5.904 | 5.982 | 5.904 | 5.930 | 502,398 | +0.03(+0.44%) |
Jun 05, 2020 | 5.846 | 5.930 | 5.846 | 5.904 | 508,839 | +0.11(+1.90%) |
Jun 04, 2020 | 5.787 | 5.807 | 5.742 | 5.794 | 276,863 | +0.02(+0.34%) |
Jun 03, 2020 | 5.697 | 5.781 | 5.684 | 5.774 | 371,636 | +0.11(+1.94%) |
Jun 02, 2020 | 5.613 | 5.703 | 5.613 | 5.664 | 548,063 | +0.07(+1.27%) |
Jun 01, 2020 | 5.593 | 5.616 | 5.567 | 5.593 | 599,517 | +0.03(+0.47%) |
May 29, 2020 | 5.490 | 5.567 | 5.438 | 5.567 | 262,915 | +0.06(+1.06%) |
May 28, 2020 | 5.483 | 5.522 | 5.451 | 5.509 | 339,711 | +0.06(+1.07%) |
May 27, 2020 | 5.257 | 5.470 | 5.257 | 5.451 | 540,977 | +0.23(+4.34%) |
May 26, 2020 | 5.373 | 5.392 | 5.205 | 5.224 | 1,162,657 | -0.09(-1.71%) |
May 22, 2020 | 5.321 | 5.341 | 5.308 | 5.315 | 196,954 | -0.03(-0.48%) |
May 21, 2020 | 5.341 | 5.341 | 5.308 | 5.341 | 249,267 | +0.00(+0.00%) |
May 20, 2020 | 5.224 | 5.341 | 5.218 | 5.341 | 342,704 | +0.16(+3.13%) |
May 19, 2020 | 5.114 | 5.205 | 5.095 | 5.179 | 256,370 | +0.10(+1.91%) |
May 18, 2020 | 5.101 | 5.172 | 5.062 | 5.082 | 431,042 | +0.06(+1.29%) |
May 15, 2020 | 4.881 | 5.023 | 4.855 | 5.017 | 260,907 | +0.14(+2.79%) |
May 14, 2020 | 4.888 | 5.023 | 4.862 | 4.881 | 810,682 | -0.14(-2.71%) |
May 13, 2020 | 5.205 | 5.220 | 4.888 | 5.017 | 890,715 | -0.20(-3.85%) |
May 12, 2020 | 5.192 | 5.276 | 5.192 | 5.218 | 426,474 | +0.04(+0.75%) |
May 11, 2020 | 5.282 | 5.344 | 5.172 | 5.179 | 825,754 | -0.15(-2.79%) |
May 08, 2020 | 5.341 | 5.347 | 5.295 | 5.328 | 225,996 | +0.03(+0.49%) |
May 07, 2020 | 5.270 | 5.302 | 5.257 | 5.302 | 496,278 | +0.04(+0.85%) |
May 06, 2020 | 5.244 | 5.302 | 5.206 | 5.257 | 417,595 | +0.03(+0.49%) |
May 05, 2020 | 5.193 | 5.251 | 5.183 | 5.231 | 424,480 | +0.05(+0.99%) |
May 04, 2020 | 5.020 | 5.180 | 5.020 | 5.180 | 391,384 | +0.15(+2.93%) |