Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.500 | 5.550 | 5.250 | 5.530 | 254,900 | +0.00(+0.00%) |
Jul 30, 2020 | 5.370 | 5.600 | 5.340 | 5.530 | 298,987 | +0.06(+1.10%) |
Jul 29, 2020 | 5.330 | 5.480 | 5.300 | 5.470 | 217,975 | +0.16(+3.01%) |
Jul 28, 2020 | 5.100 | 5.350 | 5.100 | 5.310 | 597,935 | +0.20(+3.91%) |
Jul 27, 2020 | 5.620 | 5.620 | 5.100 | 5.110 | 299,869 | -0.31(-5.72%) |
Jul 24, 2020 | 5.330 | 5.470 | 5.330 | 5.420 | 202,400 | +0.03(+0.56%) |
Jul 23, 2020 | 5.560 | 5.630 | 5.360 | 5.390 | 242,146 | -0.14(-2.53%) |
Jul 22, 2020 | 5.300 | 5.530 | 5.200 | 5.530 | 413,108 | +0.18(+3.36%) |
Jul 21, 2020 | 4.830 | 5.405 | 4.830 | 5.350 | 429,482 | +0.50(+10.31%) |
Jul 20, 2020 | 4.950 | 4.960 | 4.790 | 4.850 | 176,905 | -0.12(-2.41%) |
Jul 17, 2020 | 5.070 | 5.090 | 4.920 | 4.970 | 194,800 | -0.10(-1.97%) |
Jul 16, 2020 | 5.230 | 5.270 | 4.990 | 5.070 | 390,999 | -0.23(-4.34%) |
Jul 15, 2020 | 5.140 | 5.310 | 5.090 | 5.300 | 245,772 | +0.35(+7.07%) |
Jul 14, 2020 | 4.890 | 4.970 | 4.810 | 4.950 | 193,917 | +0.02(+0.41%) |
Jul 13, 2020 | 5.090 | 5.130 | 4.900 | 4.930 | 311,941 | -0.16(-3.14%) |
Jul 10, 2020 | 5.040 | 5.140 | 4.990 | 5.090 | 244,700 | -0.01(-0.20%) |
Jul 09, 2020 | 5.370 | 5.380 | 5.015 | 5.100 | 256,035 | -0.20(-3.77%) |
Jul 08, 2020 | 5.180 | 5.300 | 5.140 | 5.300 | 277,715 | +0.13(+2.51%) |
Jul 07, 2020 | 5.220 | 5.260 | 5.140 | 5.170 | 231,939 | -0.11(-2.08%) |
Jul 06, 2020 | 5.400 | 5.520 | 5.200 | 5.280 | 168,737 | -0.01(-0.19%) |
Jul 02, 2020 | 5.480 | 5.510 | 5.235 | 5.290 | 206,600 | -0.02(-0.38%) |
Jul 01, 2020 | 5.300 | 5.620 | 5.230 | 5.310 | 343,710 | +0.03(+0.57%) |
Jun 30, 2020 | 5.420 | 5.430 | 5.160 | 5.280 | 317,271 | -0.16(-2.94%) |
Jun 29, 2020 | 5.180 | 5.440 | 5.090 | 5.440 | 247,626 | +0.28(+5.43%) |
Jun 26, 2020 | 5.500 | 5.520 | 4.980 | 5.160 | 574,100 | -0.21(-3.91%) |
Jun 25, 2020 | 5.250 | 5.400 | 5.200 | 5.370 | 238,955 | +0.03(+0.56%) |
Jun 24, 2020 | 5.610 | 5.620 | 5.340 | 5.340 | 372,152 | -0.41(-7.13%) |
Jun 23, 2020 | 6.000 | 6.000 | 5.665 | 5.750 | 349,070 | -0.12(-2.04%) |
Jun 22, 2020 | 5.940 | 5.950 | 5.699 | 5.870 | 439,454 | -0.09(-1.51%) |
Jun 19, 2020 | 5.550 | 6.040 | 5.530 | 5.960 | 823,800 | +0.43(+7.78%) |
Jun 18, 2020 | 5.420 | 5.560 | 5.331 | 5.530 | 347,000 | -0.07(-1.25%) |
Jun 17, 2020 | 5.750 | 5.750 | 5.460 | 5.600 | 246,911 | -0.13(-2.27%) |
Jun 16, 2020 | 5.660 | 5.775 | 5.370 | 5.730 | 464,960 | +0.36(+6.70%) |
Jun 15, 2020 | 5.010 | 5.450 | 4.850 | 5.370 | 607,638 | +0.06(+1.13%) |
Jun 12, 2020 | 5.350 | 5.400 | 4.945 | 5.310 | 1,526,300 | +0.42(+8.59%) |
Jun 11, 2020 | 5.390 | 5.750 | 4.860 | 4.890 | 1,096,539 | -1.09(-18.23%) |
Jun 10, 2020 | 6.190 | 6.210 | 5.650 | 5.980 | 1,204,101 | -0.31(-4.93%) |
Jun 09, 2020 | 6.610 | 6.610 | 6.120 | 6.290 | 937,425 | -0.38(-5.70%) |
Jun 08, 2020 | 6.740 | 7.080 | 6.580 | 6.670 | 1,015,213 | +0.15(+2.30%) |
Jun 05, 2020 | 6.540 | 7.130 | 6.430 | 6.520 | 1,253,500 | +0.62(+10.51%) |
Jun 04, 2020 | 5.690 | 6.220 | 5.640 | 5.900 | 1,121,490 | +0.25(+4.42%) |
Jun 03, 2020 | 5.650 | 5.810 | 5.530 | 5.650 | 767,989 | +0.30(+5.61%) |
Jun 02, 2020 | 5.260 | 5.468 | 5.260 | 5.350 | 607,455 | +0.22(+4.29%) |
Jun 01, 2020 | 5.000 | 5.295 | 4.962 | 5.130 | 473,827 | +0.13(+2.60%) |
May 29, 2020 | 4.970 | 5.040 | 4.715 | 5.000 | 566,100 | +0.01(+0.20%) |
May 28, 2020 | 5.360 | 5.410 | 4.990 | 4.990 | 327,971 | -0.25(-4.77%) |
May 27, 2020 | 5.400 | 5.580 | 5.200 | 5.240 | 467,939 | -0.01(-0.19%) |
May 26, 2020 | 5.010 | 5.440 | 4.970 | 5.250 | 709,829 | +0.53(+11.23%) |
May 22, 2020 | 4.750 | 4.820 | 4.620 | 4.720 | 366,700 | +0.01(+0.21%) |
May 21, 2020 | 4.900 | 4.900 | 4.600 | 4.710 | 187,834 | -0.04(-0.84%) |
May 20, 2020 | 4.550 | 4.770 | 4.530 | 4.750 | 265,745 | +0.36(+8.20%) |
May 19, 2020 | 4.510 | 4.650 | 4.350 | 4.390 | 279,567 | -0.09(-2.01%) |
May 18, 2020 | 4.180 | 4.560 | 4.180 | 4.480 | 430,394 | +0.50(+12.56%) |
May 15, 2020 | 3.990 | 4.090 | 3.910 | 3.980 | 249,400 | -0.01(-0.25%) |
May 14, 2020 | 3.960 | 4.110 | 3.760 | 3.990 | 439,318 | -0.12(-2.92%) |
May 13, 2020 | 4.330 | 4.350 | 3.950 | 4.110 | 469,129 | -0.24(-5.52%) |
May 12, 2020 | 4.450 | 4.480 | 4.190 | 4.350 | 252,601 | -0.08(-1.81%) |
May 11, 2020 | 4.620 | 4.650 | 4.390 | 4.430 | 202,208 | -0.19(-4.11%) |
May 08, 2020 | 4.700 | 4.780 | 4.620 | 4.620 | 272,500 | +0.07(+1.54%) |
May 07, 2020 | 4.660 | 4.740 | 4.510 | 4.550 | 277,684 | -0.05(-1.09%) |
May 06, 2020 | 4.700 | 4.700 | 4.510 | 4.600 | 253,133 | +0.01(+0.22%) |
May 05, 2020 | 4.580 | 4.790 | 4.540 | 4.590 | 309,899 | +0.04(+0.88%) |
May 04, 2020 | 4.640 | 4.670 | 4.330 | 4.550 | 660,682 | -0.21(-4.41%) |