Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.425 | 5.631 | 5.302 | 5.414 | 632,205 | -0.07(-1.28%) |
Jul 30, 2020 | 5.372 | 5.537 | 5.320 | 5.484 | 275,232 | +0.04(+0.65%) |
Jul 29, 2020 | 5.414 | 5.466 | 5.326 | 5.449 | 351,740 | +0.08(+1.53%) |
Jul 28, 2020 | 5.367 | 5.437 | 5.290 | 5.367 | 275,674 | +0.01(+0.22%) |
Jul 27, 2020 | 5.279 | 5.372 | 5.279 | 5.355 | 154,556 | +0.05(+0.88%) |
Jul 24, 2020 | 5.396 | 5.502 | 5.302 | 5.308 | 208,689 | -0.11(-1.95%) |
Jul 23, 2020 | 5.343 | 5.472 | 5.343 | 5.414 | 197,340 | +0.04(+0.76%) |
Jul 22, 2020 | 5.367 | 5.537 | 5.249 | 5.372 | 487,350 | -0.04(-0.76%) |
Jul 21, 2020 | 5.367 | 5.513 | 5.326 | 5.414 | 274,939 | +0.09(+1.76%) |
Jul 20, 2020 | 5.367 | 5.496 | 5.261 | 5.320 | 453,773 | -0.12(-2.16%) |
Jul 17, 2020 | 5.519 | 5.572 | 5.372 | 5.437 | 387,371 | -0.09(-1.59%) |
Jul 16, 2020 | 5.425 | 5.672 | 5.340 | 5.525 | 424,986 | +0.06(+1.18%) |
Jul 15, 2020 | 5.155 | 5.507 | 5.155 | 5.460 | 786,811 | +0.33(+6.52%) |
Jul 14, 2020 | 4.927 | 5.202 | 4.880 | 5.126 | 334,301 | +0.16(+3.31%) |
Jul 13, 2020 | 5.191 | 5.191 | 4.956 | 4.962 | 577,888 | -0.14(-2.76%) |
Jul 10, 2020 | 4.880 | 5.103 | 4.821 | 5.103 | 616,349 | +0.23(+4.69%) |
Jul 09, 2020 | 5.138 | 5.138 | 4.862 | 4.874 | 824,264 | -0.31(-6.00%) |
Jul 08, 2020 | 5.161 | 5.255 | 5.038 | 5.185 | 477,929 | +0.02(+0.45%) |
Jul 07, 2020 | 5.331 | 5.331 | 5.150 | 5.161 | 449,919 | -0.06(-1.12%) |
Jul 06, 2020 | 5.220 | 5.302 | 5.088 | 5.220 | 386,687 | +0.17(+3.37%) |
Jul 02, 2020 | 5.296 | 5.326 | 5.050 | 5.050 | 460,003 | -0.11(-2.16%) |
Jul 01, 2020 | 5.279 | 5.472 | 5.150 | 5.161 | 470,954 | -0.13(-2.44%) |
Jun 30, 2020 | 5.302 | 5.449 | 5.244 | 5.290 | 291,713 | -0.08(-1.42%) |
Jun 29, 2020 | 5.155 | 5.525 | 4.927 | 5.367 | 730,317 | +0.25(+4.81%) |
Jun 26, 2020 | 5.228 | 5.228 | 5.012 | 5.120 | 676,366 | -0.16(-3.12%) |
Jun 25, 2020 | 5.194 | 5.373 | 5.152 | 5.285 | 342,452 | -0.01(-0.21%) |
Jun 24, 2020 | 5.393 | 5.456 | 5.024 | 5.297 | 596,793 | -0.20(-3.72%) |
Jun 23, 2020 | 5.325 | 5.548 | 5.297 | 5.501 | 439,585 | +0.28(+5.45%) |
Jun 22, 2020 | 5.166 | 5.280 | 5.063 | 5.217 | 543,125 | -0.03(-0.54%) |
Jun 19, 2020 | 5.314 | 5.593 | 5.245 | 5.245 | 848,446 | +0.02(+0.44%) |
Jun 18, 2020 | 5.274 | 5.422 | 5.217 | 5.223 | 534,080 | -0.15(-2.86%) |
Jun 17, 2020 | 5.610 | 5.792 | 5.365 | 5.376 | 374,662 | -0.19(-3.37%) |
Jun 16, 2020 | 5.689 | 5.792 | 5.479 | 5.564 | 743,497 | +0.10(+1.88%) |
Jun 15, 2020 | 5.035 | 5.644 | 5.018 | 5.462 | 494,749 | +0.11(+2.02%) |
Jun 12, 2020 | 5.297 | 5.459 | 5.021 | 5.354 | 533,113 | +0.32(+6.45%) |
Jun 11, 2020 | 5.154 | 5.285 | 4.842 | 5.029 | 859,048 | -0.49(-8.96%) |
Jun 10, 2020 | 5.940 | 5.940 | 5.416 | 5.524 | 851,241 | -0.42(-7.08%) |
Jun 09, 2020 | 6.087 | 6.281 | 5.900 | 5.945 | 635,575 | -0.22(-3.51%) |
Jun 08, 2020 | 5.917 | 6.196 | 5.772 | 6.161 | 1,100,544 | +0.49(+8.63%) |
Jun 05, 2020 | 5.860 | 6.087 | 5.604 | 5.672 | 776,731 | +0.13(+2.26%) |
Jun 04, 2020 | 5.217 | 5.587 | 5.174 | 5.547 | 534,883 | +0.26(+4.84%) |
Jun 03, 2020 | 5.024 | 5.334 | 5.024 | 5.291 | 521,623 | +0.29(+5.80%) |
Jun 02, 2020 | 5.098 | 5.183 | 4.958 | 5.001 | 279,173 | -0.02(-0.45%) |
Jun 01, 2020 | 4.859 | 5.189 | 4.859 | 5.024 | 520,719 | +0.11(+2.32%) |
May 29, 2020 | 5.046 | 5.046 | 4.790 | 4.910 | 333,789 | -0.14(-2.82%) |
May 28, 2020 | 5.268 | 5.319 | 5.007 | 5.052 | 395,953 | -0.13(-2.52%) |
May 27, 2020 | 5.092 | 5.223 | 4.870 | 5.183 | 436,985 | +0.20(+4.11%) |
May 26, 2020 | 5.086 | 5.160 | 4.961 | 4.978 | 620,824 | +0.09(+1.74%) |
May 22, 2020 | 4.699 | 4.915 | 4.557 | 4.893 | 475,460 | +0.19(+4.12%) |
May 21, 2020 | 4.927 | 4.927 | 4.617 | 4.699 | 758,773 | -0.05(-0.96%) |
May 20, 2020 | 4.301 | 4.762 | 4.233 | 4.745 | 760,980 | +0.56(+13.47%) |
May 19, 2020 | 4.216 | 4.403 | 4.125 | 4.182 | 634,002 | -0.06(-1.47%) |
May 18, 2020 | 4.238 | 4.403 | 4.125 | 4.244 | 667,715 | +0.14(+3.47%) |
May 15, 2020 | 4.079 | 4.224 | 4.028 | 4.102 | 440,481 | +0.00(+0.00%) |
May 14, 2020 | 3.783 | 4.153 | 3.578 | 4.102 | 561,509 | +0.23(+5.87%) |
May 13, 2020 | 4.045 | 4.054 | 3.630 | 3.874 | 749,123 | -0.17(-4.22%) |
May 12, 2020 | 3.931 | 4.187 | 3.755 | 4.045 | 1,430,306 | +0.47(+13.22%) |
May 11, 2020 | 3.698 | 3.698 | 3.453 | 3.573 | 673,772 | -0.18(-4.70%) |
May 08, 2020 | 3.698 | 3.891 | 3.675 | 3.749 | 385,641 | -0.02(-0.60%) |
May 07, 2020 | 3.670 | 3.909 | 3.652 | 3.772 | 405,248 | +0.13(+3.43%) |
May 06, 2020 | 3.840 | 3.982 | 3.596 | 3.647 | 475,186 | -0.17(-4.47%) |
May 05, 2020 | 3.766 | 3.971 | 3.726 | 3.817 | 467,550 | +0.05(+1.36%) |
May 04, 2020 | 3.641 | 3.840 | 3.499 | 3.766 | 323,130 | +0.02(+0.61%) |