Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.880 | 4.880 | 4.710 | 4.850 | 30,700 | -0.02(-0.41%) |
Jul 30, 2020 | 4.530 | 4.900 | 4.500 | 4.870 | 147,364 | +0.33(+7.27%) |
Jul 29, 2020 | 4.600 | 4.650 | 4.480 | 4.540 | 44,941 | -0.07(-1.52%) |
Jul 28, 2020 | 4.510 | 4.620 | 4.490 | 4.610 | 40,842 | +0.09(+1.99%) |
Jul 27, 2020 | 4.560 | 4.640 | 4.480 | 4.520 | 52,182 | +0.00(+0.00%) |
Jul 24, 2020 | 4.530 | 4.570 | 4.460 | 4.520 | 109,000 | -0.03(-0.66%) |
Jul 23, 2020 | 4.820 | 4.820 | 4.520 | 4.550 | 137,454 | -0.20(-4.21%) |
Jul 22, 2020 | 4.850 | 4.987 | 4.667 | 4.750 | 103,768 | -0.15(-3.06%) |
Jul 21, 2020 | 5.150 | 5.150 | 4.870 | 4.900 | 61,610 | -0.17(-3.35%) |
Jul 20, 2020 | 5.070 | 5.240 | 5.040 | 5.070 | 61,049 | -0.05(-0.98%) |
Jul 17, 2020 | 4.960 | 5.190 | 4.950 | 5.120 | 93,200 | +0.19(+3.85%) |
Jul 16, 2020 | 5.750 | 5.770 | 4.720 | 4.930 | 461,214 | -0.76(-13.36%) |
Jul 15, 2020 | 5.190 | 6.290 | 5.190 | 5.690 | 751,690 | +0.97(+20.55%) |
Jul 14, 2020 | 4.480 | 4.720 | 4.360 | 4.720 | 66,393 | +0.24(+5.36%) |
Jul 13, 2020 | 4.660 | 4.700 | 4.400 | 4.480 | 59,127 | -0.06(-1.32%) |
Jul 10, 2020 | 4.710 | 4.740 | 4.465 | 4.540 | 79,000 | -0.22(-4.62%) |
Jul 09, 2020 | 4.790 | 4.830 | 4.600 | 4.760 | 49,777 | +0.01(+0.21%) |
Jul 08, 2020 | 4.740 | 4.870 | 4.730 | 4.750 | 32,492 | -0.03(-0.63%) |
Jul 07, 2020 | 4.750 | 4.840 | 4.680 | 4.780 | 18,147 | -0.03(-0.62%) |
Jul 06, 2020 | 4.960 | 4.960 | 4.700 | 4.810 | 37,237 | -0.02(-0.41%) |
Jul 02, 2020 | 4.890 | 4.920 | 4.800 | 4.830 | 16,000 | -0.02(-0.41%) |
Jul 01, 2020 | 4.770 | 4.858 | 4.760 | 4.850 | 23,060 | +0.07(+1.46%) |
Jun 30, 2020 | 4.750 | 4.947 | 4.750 | 4.780 | 63,277 | -0.06(-1.24%) |
Jun 29, 2020 | 4.930 | 5.000 | 4.800 | 4.840 | 49,114 | -0.16(-3.20%) |
Jun 26, 2020 | 5.160 | 5.196 | 4.890 | 5.000 | 106,300 | -0.25(-4.76%) |
Jun 25, 2020 | 5.090 | 5.360 | 5.065 | 5.250 | 32,813 | +0.13(+2.54%) |
Jun 24, 2020 | 5.130 | 5.230 | 4.870 | 5.120 | 34,854 | -0.11(-2.10%) |
Jun 23, 2020 | 5.250 | 5.310 | 5.140 | 5.230 | 40,170 | +0.00(+0.00%) |
Jun 22, 2020 | 5.260 | 5.500 | 5.160 | 5.230 | 43,131 | -0.14(-2.61%) |
Jun 19, 2020 | 5.230 | 5.500 | 5.160 | 5.370 | 62,300 | +0.15(+2.87%) |
Jun 18, 2020 | 4.790 | 5.270 | 4.700 | 5.220 | 142,326 | +0.36(+7.41%) |
Jun 17, 2020 | 4.850 | 5.050 | 4.850 | 4.860 | 36,552 | -0.15(-2.99%) |
Jun 16, 2020 | 5.100 | 5.210 | 4.830 | 5.010 | 65,380 | +0.09(+1.83%) |
Jun 15, 2020 | 4.790 | 4.970 | 4.603 | 4.920 | 48,237 | +0.11(+2.29%) |
Jun 12, 2020 | 4.820 | 5.000 | 4.580 | 4.810 | 30,300 | +0.09(+1.91%) |
Jun 11, 2020 | 4.870 | 5.000 | 4.610 | 4.720 | 91,948 | -0.41(-7.99%) |
Jun 10, 2020 | 5.200 | 5.390 | 5.050 | 5.130 | 54,131 | -0.17(-3.21%) |
Jun 09, 2020 | 5.440 | 5.500 | 5.195 | 5.300 | 33,024 | -0.11(-2.03%) |
Jun 08, 2020 | 5.200 | 5.570 | 5.110 | 5.410 | 145,777 | +0.26(+5.05%) |
Jun 05, 2020 | 4.940 | 5.380 | 4.940 | 5.150 | 137,700 | +0.27(+5.53%) |
Jun 04, 2020 | 4.880 | 5.130 | 4.850 | 4.880 | 29,486 | +0.02(+0.41%) |
Jun 03, 2020 | 5.480 | 5.480 | 4.860 | 4.860 | 90,668 | -0.43(-8.13%) |
Jun 02, 2020 | 5.180 | 5.415 | 4.960 | 5.290 | 94,407 | +0.15(+2.92%) |
Jun 01, 2020 | 4.780 | 5.500 | 4.720 | 5.140 | 123,415 | +0.39(+8.21%) |
May 29, 2020 | 4.750 | 4.880 | 4.550 | 4.750 | 82,200 | -0.05(-1.04%) |
May 28, 2020 | 5.010 | 5.101 | 4.750 | 4.800 | 117,761 | -0.31(-6.07%) |
May 27, 2020 | 5.250 | 5.445 | 5.010 | 5.110 | 117,156 | -0.23(-4.31%) |
May 26, 2020 | 5.750 | 5.840 | 5.280 | 5.340 | 121,192 | -0.47(-8.09%) |
May 22, 2020 | 5.430 | 6.200 | 5.420 | 5.810 | 82,000 | -0.05(-0.85%) |
May 21, 2020 | 5.990 | 6.180 | 5.760 | 5.860 | 65,380 | -0.22(-3.62%) |
May 20, 2020 | 6.170 | 6.200 | 5.510 | 6.080 | 174,869 | +0.12(+2.01%) |
May 19, 2020 | 4.960 | 6.020 | 4.960 | 5.960 | 342,904 | +1.05(+21.38%) |
May 18, 2020 | 5.170 | 5.240 | 4.755 | 4.910 | 108,901 | -0.18(-3.54%) |
May 15, 2020 | 5.300 | 5.330 | 5.040 | 5.090 | 92,600 | +0.01(+0.20%) |
May 14, 2020 | 5.100 | 5.170 | 4.400 | 5.080 | 120,636 | +0.11(+2.21%) |
May 13, 2020 | 4.550 | 5.080 | 4.309 | 4.970 | 110,851 | +0.49(+10.94%) |
May 12, 2020 | 4.700 | 5.250 | 4.480 | 4.480 | 144,349 | -0.10(-2.18%) |
May 11, 2020 | 4.330 | 4.735 | 4.300 | 4.580 | 48,917 | +0.23(+5.29%) |
May 08, 2020 | 4.400 | 4.430 | 4.300 | 4.350 | 21,300 | -0.04(-0.91%) |
May 07, 2020 | 4.580 | 4.580 | 4.280 | 4.390 | 21,540 | +0.14(+3.29%) |
May 06, 2020 | 4.150 | 4.410 | 4.150 | 4.250 | 42,318 | +0.11(+2.66%) |
May 05, 2020 | 4.160 | 4.388 | 4.070 | 4.140 | 24,696 | +0.03(+0.73%) |
May 04, 2020 | 3.950 | 4.145 | 3.950 | 4.110 | 25,408 | +0.08(+1.99%) |