Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.203 | 5.203 | 5.105 | 5.111 | 33,701 | -0.02(-0.32%) |
Jul 30, 2020 | 5.216 | 5.222 | 5.098 | 5.128 | 36,653 | -0.06(-1.07%) |
Jul 29, 2020 | 5.170 | 5.190 | 5.157 | 5.183 | 12,789 | +0.01(+0.18%) |
Jul 28, 2020 | 5.203 | 5.203 | 5.137 | 5.174 | 12,052 | +0.04(+0.70%) |
Jul 27, 2020 | 5.164 | 5.209 | 5.137 | 5.137 | 20,539 | -0.08(-1.50%) |
Jul 24, 2020 | 5.124 | 5.216 | 5.124 | 5.216 | 16,850 | +0.03(+0.50%) |
Jul 23, 2020 | 5.216 | 5.216 | 5.138 | 5.190 | 23,566 | +0.01(+0.13%) |
Jul 22, 2020 | 5.183 | 5.183 | 5.124 | 5.183 | 26,573 | +0.02(+0.38%) |
Jul 21, 2020 | 5.131 | 5.183 | 5.112 | 5.164 | 53,102 | +0.02(+0.44%) |
Jul 20, 2020 | 5.131 | 5.177 | 5.111 | 5.141 | 22,887 | -0.02(-0.32%) |
Jul 17, 2020 | 5.131 | 5.164 | 5.118 | 5.157 | 14,093 | +0.08(+1.54%) |
Jul 16, 2020 | 5.149 | 5.150 | 5.079 | 5.079 | 27,261 | -0.08(-1.62%) |
Jul 15, 2020 | 5.149 | 5.233 | 5.091 | 5.162 | 52,181 | +0.03(+0.50%) |
Jul 14, 2020 | 5.091 | 5.149 | 5.091 | 5.136 | 17,921 | +0.01(+0.13%) |
Jul 13, 2020 | 5.156 | 5.207 | 5.085 | 5.130 | 60,126 | +0.03(+0.63%) |
Jul 10, 2020 | 5.136 | 5.140 | 5.063 | 5.098 | 19,656 | +0.01(+0.25%) |
Jul 09, 2020 | 5.078 | 5.117 | 5.072 | 5.085 | 25,949 | -0.03(-0.63%) |
Jul 08, 2020 | 5.149 | 5.169 | 5.040 | 5.117 | 50,208 | +0.01(+0.25%) |
Jul 07, 2020 | 5.039 | 5.227 | 5.020 | 5.104 | 95,234 | +0.09(+1.80%) |
Jul 06, 2020 | 5.039 | 5.039 | 4.995 | 5.014 | 31,518 | +0.02(+0.39%) |
Jul 02, 2020 | 5.027 | 5.085 | 4.968 | 4.994 | 68,721 | -0.02(-0.39%) |
Jul 01, 2020 | 4.943 | 5.020 | 4.878 | 5.014 | 21,416 | +0.08(+1.70%) |
Jun 30, 2020 | 4.846 | 4.988 | 4.825 | 4.930 | 57,527 | +0.08(+1.73%) |
Jun 29, 2020 | 4.936 | 5.001 | 4.839 | 4.846 | 33,832 | -0.03(-0.53%) |
Jun 26, 2020 | 4.833 | 4.897 | 4.789 | 4.872 | 48,600 | +0.06(+1.34%) |
Jun 25, 2020 | 4.788 | 4.865 | 4.788 | 4.807 | 36,371 | -0.01(-0.13%) |
Jun 24, 2020 | 4.955 | 5.020 | 4.813 | 4.813 | 35,303 | -0.14(-2.87%) |
Jun 23, 2020 | 5.030 | 5.030 | 4.955 | 4.955 | 21,312 | +0.00(+0.00%) |
Jun 22, 2020 | 4.891 | 4.988 | 4.891 | 4.955 | 30,851 | +0.01(+0.26%) |
Jun 19, 2020 | 5.014 | 5.052 | 4.943 | 4.943 | 32,658 | -0.03(-0.52%) |
Jun 18, 2020 | 5.039 | 5.039 | 4.923 | 4.968 | 32,224 | -0.04(-0.88%) |
Jun 17, 2020 | 5.006 | 5.044 | 4.974 | 5.012 | 23,404 | +0.04(+0.90%) |
Jun 16, 2020 | 5.044 | 5.093 | 4.955 | 4.968 | 41,383 | +0.01(+0.26%) |
Jun 15, 2020 | 4.859 | 4.955 | 4.859 | 4.955 | 5,634 | +0.05(+1.04%) |
Jun 12, 2020 | 4.968 | 5.051 | 4.874 | 4.904 | 36,600 | +0.00(+0.00%) |
Jun 11, 2020 | 4.955 | 5.044 | 4.833 | 4.904 | 60,702 | -0.08(-1.67%) |
Jun 10, 2020 | 5.064 | 5.070 | 4.955 | 4.987 | 40,284 | -0.02(-0.43%) |
Jun 09, 2020 | 5.015 | 5.115 | 4.987 | 5.008 | 24,474 | -0.04(-0.72%) |
Jun 08, 2020 | 4.974 | 5.083 | 4.936 | 5.044 | 74,290 | +0.05(+1.02%) |
Jun 05, 2020 | 4.955 | 5.031 | 4.943 | 4.993 | 48,018 | +0.09(+1.76%) |
Jun 04, 2020 | 4.913 | 4.950 | 4.859 | 4.907 | 16,479 | -0.05(-1.10%) |
Jun 03, 2020 | 4.980 | 4.980 | 4.929 | 4.961 | 17,626 | +0.08(+1.70%) |
Jun 02, 2020 | 4.833 | 4.916 | 4.782 | 4.878 | 41,901 | +0.04(+0.86%) |
Jun 01, 2020 | 4.769 | 4.884 | 4.763 | 4.837 | 43,531 | +0.02(+0.46%) |
May 29, 2020 | 4.737 | 4.814 | 4.737 | 4.814 | 58,185 | +0.08(+1.62%) |
May 28, 2020 | 4.661 | 4.737 | 4.654 | 4.737 | 36,946 | +0.12(+2.63%) |
May 27, 2020 | 4.635 | 4.731 | 4.437 | 4.616 | 85,576 | +0.04(+0.98%) |
May 26, 2020 | 4.629 | 4.699 | 4.571 | 4.571 | 107,584 | +0.02(+0.42%) |
May 22, 2020 | 4.539 | 4.590 | 4.539 | 4.552 | 12,356 | -0.03(-0.70%) |
May 21, 2020 | 4.539 | 4.639 | 4.411 | 4.584 | 127,159 | +0.03(+0.70%) |
May 20, 2020 | 4.480 | 4.594 | 4.475 | 4.552 | 79,454 | +0.08(+1.71%) |
May 19, 2020 | 4.495 | 4.495 | 4.418 | 4.475 | 43,442 | -0.02(-0.43%) |
May 18, 2020 | 4.424 | 4.661 | 4.418 | 4.495 | 183,335 | +0.07(+1.59%) |
May 15, 2020 | 4.386 | 4.431 | 4.335 | 4.424 | 28,154 | +0.01(+0.29%) |
May 14, 2020 | 4.463 | 4.463 | 4.360 | 4.411 | 30,489 | -0.08(-1.70%) |
May 13, 2020 | 4.556 | 4.588 | 4.474 | 4.488 | 17,890 | -0.10(-2.19%) |
May 12, 2020 | 4.575 | 4.607 | 4.575 | 4.588 | 21,042 | -0.01(-0.14%) |
May 11, 2020 | 4.676 | 4.680 | 4.525 | 4.594 | 84,321 | -0.03(-0.55%) |
May 08, 2020 | 4.620 | 4.626 | 4.575 | 4.620 | 17,090 | +0.07(+1.53%) |
May 07, 2020 | 4.765 | 4.765 | 4.550 | 4.550 | 33,115 | -0.03(-0.55%) |
May 06, 2020 | 4.740 | 4.740 | 4.512 | 4.575 | 29,912 | -0.09(-1.90%) |
May 05, 2020 | 4.800 | 4.800 | 4.629 | 4.664 | 27,070 | +0.11(+2.36%) |
May 04, 2020 | 4.531 | 4.721 | 4.531 | 4.556 | 35,164 | -0.06(-1.37%) |