Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.680 | 5.771 | 5.396 | 5.446 | 528,477 | -0.32(-5.51%) |
Jul 30, 2020 | 5.838 | 5.872 | 5.655 | 5.763 | 596,812 | -0.08(-1.29%) |
Jul 29, 2020 | 6.014 | 6.323 | 5.721 | 5.838 | 878,230 | +0.14(+2.49%) |
Jul 28, 2020 | 5.688 | 5.855 | 5.613 | 5.696 | 607,465 | -0.03(-0.58%) |
Jul 27, 2020 | 5.621 | 5.771 | 5.529 | 5.730 | 295,507 | +0.10(+1.78%) |
Jul 24, 2020 | 5.872 | 5.922 | 5.629 | 5.629 | 694,060 | -0.22(-3.71%) |
Jul 23, 2020 | 5.696 | 5.905 | 5.696 | 5.847 | 580,291 | +0.12(+2.04%) |
Jul 22, 2020 | 5.471 | 5.788 | 5.446 | 5.730 | 1,013,128 | +0.18(+3.31%) |
Jul 21, 2020 | 5.546 | 5.655 | 5.513 | 5.546 | 588,854 | +0.08(+1.53%) |
Jul 20, 2020 | 5.629 | 5.629 | 5.371 | 5.462 | 705,027 | -0.11(-1.95%) |
Jul 17, 2020 | 5.738 | 5.780 | 5.513 | 5.571 | 720,400 | -0.16(-2.77%) |
Jul 16, 2020 | 5.655 | 5.746 | 5.613 | 5.730 | 727,608 | +0.03(+0.44%) |
Jul 15, 2020 | 5.563 | 5.813 | 5.563 | 5.705 | 592,348 | +0.23(+4.27%) |
Jul 14, 2020 | 5.387 | 5.504 | 5.270 | 5.471 | 412,223 | +0.10(+1.87%) |
Jul 13, 2020 | 5.396 | 5.546 | 5.287 | 5.371 | 529,095 | +0.04(+0.78%) |
Jul 10, 2020 | 5.137 | 5.408 | 5.137 | 5.329 | 533,865 | +0.18(+3.57%) |
Jul 09, 2020 | 5.354 | 5.354 | 5.061 | 5.145 | 633,746 | -0.23(-4.20%) |
Jul 08, 2020 | 5.362 | 5.421 | 5.237 | 5.371 | 442,641 | -0.03(-0.62%) |
Jul 07, 2020 | 5.504 | 5.538 | 5.387 | 5.404 | 375,835 | -0.20(-3.58%) |
Jul 06, 2020 | 5.588 | 5.692 | 5.454 | 5.604 | 859,889 | +0.15(+2.76%) |
Jul 02, 2020 | 5.588 | 5.705 | 5.354 | 5.454 | 708,786 | -0.01(-0.15%) |
Jul 01, 2020 | 5.930 | 5.955 | 5.446 | 5.462 | 824,295 | -0.47(-7.89%) |
Jun 30, 2020 | 5.805 | 5.955 | 5.692 | 5.930 | 944,974 | +0.14(+2.45%) |
Jun 29, 2020 | 5.596 | 5.788 | 5.521 | 5.788 | 561,291 | +0.29(+5.32%) |
Jun 26, 2020 | 5.337 | 5.521 | 5.237 | 5.496 | 1,483,064 | +0.14(+2.65%) |
Jun 25, 2020 | 5.195 | 5.375 | 5.078 | 5.354 | 1,022,077 | +0.11(+2.07%) |
Jun 24, 2020 | 5.429 | 5.429 | 5.203 | 5.245 | 1,053,181 | -0.29(-5.28%) |
Jun 23, 2020 | 5.371 | 5.596 | 5.287 | 5.538 | 762,270 | +0.26(+4.91%) |
Jun 22, 2020 | 5.304 | 5.337 | 5.153 | 5.279 | 785,224 | -0.12(-2.17%) |
Jun 19, 2020 | 5.588 | 5.671 | 5.371 | 5.396 | 1,148,306 | -0.12(-2.12%) |
Jun 18, 2020 | 5.546 | 5.696 | 5.479 | 5.513 | 368,421 | -0.13(-2.37%) |
Jun 17, 2020 | 5.796 | 5.813 | 5.604 | 5.646 | 442,210 | -0.15(-2.59%) |
Jun 16, 2020 | 5.888 | 5.897 | 5.621 | 5.796 | 690,208 | +0.22(+3.89%) |
Jun 15, 2020 | 5.220 | 5.667 | 5.212 | 5.579 | 399,678 | +0.10(+1.83%) |
Jun 12, 2020 | 5.780 | 5.913 | 5.320 | 5.479 | 640,661 | -0.03(-0.61%) |
Jun 11, 2020 | 5.437 | 5.554 | 5.312 | 5.513 | 1,047,585 | -0.25(-4.35%) |
Jun 10, 2020 | 6.055 | 6.055 | 5.746 | 5.763 | 495,662 | -0.33(-5.48%) |
Jun 09, 2020 | 6.189 | 6.197 | 5.905 | 6.097 | 632,710 | -0.23(-3.69%) |
Jun 08, 2020 | 6.097 | 6.377 | 6.097 | 6.331 | 757,669 | +0.34(+5.72%) |
Jun 05, 2020 | 5.805 | 6.160 | 5.805 | 5.989 | 955,665 | +0.25(+4.37%) |
Jun 04, 2020 | 5.688 | 5.805 | 5.554 | 5.738 | 562,236 | -0.02(-0.29%) |
Jun 03, 2020 | 5.513 | 5.830 | 5.396 | 5.755 | 508,143 | +0.38(+6.99%) |
Jun 02, 2020 | 5.304 | 5.462 | 5.254 | 5.379 | 476,582 | +0.21(+4.04%) |
Jun 01, 2020 | 5.212 | 5.320 | 5.087 | 5.170 | 688,054 | +0.00(+0.00%) |
May 29, 2020 | 5.195 | 5.304 | 5.087 | 5.170 | 637,788 | -0.13(-2.37%) |
May 28, 2020 | 5.671 | 5.671 | 5.245 | 5.295 | 600,870 | -0.24(-4.37%) |
May 27, 2020 | 5.262 | 5.596 | 5.262 | 5.538 | 1,608,517 | +0.45(+8.87%) |
May 26, 2020 | 5.270 | 5.295 | 5.078 | 5.087 | 864,838 | +0.04(+0.74%) |
May 22, 2020 | 4.999 | 5.057 | 4.851 | 5.049 | 544,446 | +0.12(+2.34%) |
May 21, 2020 | 4.966 | 5.057 | 4.908 | 4.933 | 575,804 | -0.07(-1.32%) |
May 20, 2020 | 5.008 | 5.127 | 4.908 | 4.999 | 597,506 | +0.12(+2.37%) |
May 19, 2020 | 5.090 | 5.177 | 4.884 | 4.884 | 559,712 | -0.22(-4.37%) |
May 18, 2020 | 4.867 | 5.115 | 4.867 | 5.107 | 695,142 | +0.48(+10.36%) |
May 15, 2020 | 4.603 | 4.677 | 4.471 | 4.628 | 582,565 | +0.03(+0.72%) |
May 14, 2020 | 4.421 | 4.685 | 4.318 | 4.594 | 736,884 | +0.08(+1.83%) |
May 13, 2020 | 4.661 | 4.710 | 4.446 | 4.512 | 982,493 | -0.25(-5.21%) |
May 12, 2020 | 4.975 | 5.049 | 4.760 | 4.760 | 860,454 | -0.23(-4.64%) |
May 11, 2020 | 5.198 | 5.264 | 4.867 | 4.991 | 1,042,640 | -0.28(-5.33%) |
May 08, 2020 | 5.099 | 5.338 | 4.991 | 5.272 | 1,247,179 | +0.30(+5.98%) |
May 07, 2020 | 4.983 | 5.140 | 4.842 | 4.975 | 907,067 | +0.09(+1.86%) |
May 06, 2020 | 5.107 | 5.239 | 4.847 | 4.884 | 969,656 | -0.32(-6.19%) |
May 05, 2020 | 5.165 | 5.396 | 4.813 | 5.206 | 1,713,512 | -0.31(-5.55%) |
May 04, 2020 | 5.784 | 5.834 | 5.437 | 5.512 | 876,886 | -0.36(-6.19%) |