Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.390 | 5.474 | 5.260 | 5.300 | 15,900 | -0.08(-1.48%) |
Jul 30, 2020 | 5.350 | 5.411 | 5.350 | 5.379 | 17,455 | -0.01(-0.27%) |
Jul 29, 2020 | 5.590 | 5.590 | 5.394 | 5.394 | 6,585 | -0.19(-3.47%) |
Jul 28, 2020 | 5.500 | 5.636 | 5.459 | 5.588 | 32,918 | +0.23(+4.34%) |
Jul 27, 2020 | 5.187 | 5.356 | 5.178 | 5.356 | 11,865 | +0.19(+3.68%) |
Jul 24, 2020 | 5.100 | 5.166 | 5.100 | 5.166 | 3,800 | -0.04(-0.67%) |
Jul 23, 2020 | 5.277 | 5.305 | 5.200 | 5.201 | 3,978 | -0.10(-1.87%) |
Jul 22, 2020 | 5.361 | 5.361 | 5.293 | 5.300 | 5,654 | -0.05(-1.01%) |
Jul 21, 2020 | 5.375 | 5.412 | 5.353 | 5.354 | 10,874 | -0.02(-0.38%) |
Jul 20, 2020 | 5.359 | 5.394 | 5.340 | 5.375 | 6,799 | -0.02(-0.29%) |
Jul 17, 2020 | 5.400 | 5.473 | 5.380 | 5.390 | 5,800 | -0.05(-0.92%) |
Jul 16, 2020 | 5.410 | 5.440 | 5.348 | 5.440 | 12,607 | +0.03(+0.49%) |
Jul 15, 2020 | 5.267 | 5.423 | 5.267 | 5.414 | 31,310 | +0.24(+4.55%) |
Jul 14, 2020 | 5.147 | 5.240 | 5.073 | 5.178 | 22,750 | +0.02(+0.39%) |
Jul 13, 2020 | 5.202 | 5.400 | 5.158 | 5.158 | 41,091 | +0.04(+0.81%) |
Jul 10, 2020 | 5.055 | 5.117 | 5.021 | 5.117 | 23,200 | +0.14(+2.75%) |
Jul 09, 2020 | 5.129 | 5.140 | 4.907 | 4.980 | 26,937 | -0.05(-1.05%) |
Jul 08, 2020 | 5.080 | 5.125 | 5.033 | 5.033 | 32,616 | -0.06(-1.15%) |
Jul 07, 2020 | 5.110 | 5.160 | 5.073 | 5.091 | 33,733 | -0.05(-1.06%) |
Jul 06, 2020 | 5.029 | 5.150 | 5.029 | 5.145 | 34,031 | +0.10(+2.07%) |
Jul 02, 2020 | 5.048 | 5.142 | 5.010 | 5.041 | 9,300 | +0.17(+3.52%) |
Jul 01, 2020 | 4.760 | 4.960 | 4.500 | 4.870 | 6,976 | -0.10(-1.94%) |
Jun 30, 2020 | 5.011 | 5.011 | 4.926 | 4.966 | 11,593 | -0.07(-1.41%) |
Jun 29, 2020 | 4.970 | 5.054 | 4.847 | 5.037 | 19,898 | -0.05(-1.04%) |
Jun 26, 2020 | 5.242 | 5.242 | 5.046 | 5.090 | 10,700 | -0.16(-2.96%) |
Jun 25, 2020 | 5.272 | 5.272 | 5.181 | 5.245 | 32,528 | -0.05(-0.96%) |
Jun 24, 2020 | 5.420 | 5.420 | 5.231 | 5.296 | 13,917 | -0.13(-2.41%) |
Jun 23, 2020 | 5.426 | 5.610 | 5.394 | 5.427 | 20,866 | +0.04(+0.79%) |
Jun 22, 2020 | 5.428 | 5.428 | 5.377 | 5.384 | 11,875 | -0.05(-1.00%) |
Jun 19, 2020 | 5.560 | 5.560 | 5.396 | 5.439 | 16,700 | -0.03(-0.50%) |
Jun 18, 2020 | 5.401 | 5.550 | 5.401 | 5.466 | 7,249 | +0.02(+0.28%) |
Jun 17, 2020 | 5.554 | 5.554 | 5.436 | 5.451 | 10,355 | -0.08(-1.43%) |
Jun 16, 2020 | 5.646 | 5.646 | 5.476 | 5.530 | 17,100 | +0.02(+0.30%) |
Jun 15, 2020 | 5.315 | 5.514 | 5.285 | 5.514 | 24,813 | +0.06(+1.14%) |
Jun 12, 2020 | 5.593 | 5.593 | 5.400 | 5.451 | 7,700 | +0.05(+0.95%) |
Jun 11, 2020 | 5.647 | 5.760 | 5.400 | 5.400 | 55,033 | -0.57(-9.53%) |
Jun 10, 2020 | 5.998 | 6.088 | 5.920 | 5.969 | 15,214 | -0.07(-1.18%) |
Jun 09, 2020 | 6.102 | 6.133 | 5.981 | 6.040 | 12,270 | -0.08(-1.37%) |
Jun 08, 2020 | 5.675 | 6.124 | 5.660 | 6.124 | 40,963 | +0.50(+8.98%) |
Jun 05, 2020 | 5.640 | 5.740 | 5.597 | 5.619 | 12,200 | -0.00(-0.07%) |
Jun 04, 2020 | 5.644 | 5.680 | 5.600 | 5.623 | 15,255 | -0.00(-0.04%) |
Jun 03, 2020 | 5.548 | 5.645 | 5.548 | 5.625 | 13,049 | +0.10(+1.77%) |
Jun 02, 2020 | 5.583 | 5.583 | 5.470 | 5.528 | 12,059 | -0.02(-0.40%) |
Jun 01, 2020 | 5.471 | 5.550 | 5.427 | 5.550 | 36,968 | +0.06(+1.14%) |
May 29, 2020 | 5.533 | 5.580 | 5.391 | 5.487 | 22,500 | -0.31(-5.41%) |
May 28, 2020 | 5.720 | 6.000 | 5.715 | 5.801 | 25,960 | +0.09(+1.53%) |
May 27, 2020 | 5.843 | 5.890 | 5.489 | 5.714 | 28,597 | -0.11(-1.93%) |
May 26, 2020 | 6.100 | 6.100 | 5.785 | 5.826 | 21,949 | +0.11(+1.93%) |
May 22, 2020 | 5.430 | 5.716 | 5.359 | 5.716 | 47,400 | +0.47(+8.87%) |
May 21, 2020 | 5.159 | 5.250 | 5.143 | 5.250 | 12,792 | +0.24(+4.74%) |
May 20, 2020 | 5.070 | 5.075 | 5.000 | 5.013 | 52,690 | +0.00(+0.04%) |
May 19, 2020 | 5.027 | 5.107 | 4.910 | 5.010 | 49,703 | +0.10(+2.04%) |
May 18, 2020 | 4.630 | 4.910 | 4.630 | 4.910 | 10,384 | +0.18(+3.71%) |
May 15, 2020 | 4.494 | 4.734 | 4.494 | 4.734 | 11,500 | +0.45(+10.40%) |
May 14, 2020 | 4.192 | 4.294 | 4.100 | 4.288 | 8,013 | +0.06(+1.39%) |
May 13, 2020 | 4.400 | 4.450 | 4.189 | 4.230 | 29,298 | -0.26(-5.88%) |
May 12, 2020 | 4.531 | 4.642 | 4.490 | 4.494 | 5,195 | -0.01(-0.13%) |
May 11, 2020 | 4.540 | 4.578 | 4.461 | 4.500 | 8,083 | -0.07(-1.53%) |
May 08, 2020 | 4.600 | 4.608 | 4.555 | 4.570 | 14,500 | -0.02(-0.52%) |
May 07, 2020 | 4.604 | 4.648 | 4.519 | 4.594 | 30,724 | +0.01(+0.28%) |
May 06, 2020 | 4.617 | 4.622 | 4.572 | 4.581 | 9,916 | -0.01(-0.29%) |
May 05, 2020 | 4.594 | 4.699 | 4.590 | 4.594 | 15,832 | +0.07(+1.65%) |
May 04, 2020 | 4.473 | 4.520 | 4.429 | 4.520 | 10,663 | +0.07(+1.63%) |