Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.390 | 5.428 | 5.380 | 5.410 | 131,000 | +0.05(+1.03%) |
Jul 30, 2020 | 5.350 | 5.400 | 5.350 | 5.355 | 166,685 | -0.03(-0.65%) |
Jul 29, 2020 | 5.350 | 5.400 | 5.350 | 5.390 | 82,884 | +0.07(+1.32%) |
Jul 28, 2020 | 5.360 | 5.360 | 5.280 | 5.320 | 53,385 | -0.03(-0.56%) |
Jul 27, 2020 | 5.460 | 5.460 | 5.350 | 5.350 | 154,027 | -0.11(-2.01%) |
Jul 24, 2020 | 5.390 | 5.470 | 5.390 | 5.460 | 152,600 | +0.12(+2.15%) |
Jul 23, 2020 | 5.390 | 5.390 | 5.325 | 5.345 | 132,619 | -0.06(-1.02%) |
Jul 22, 2020 | 5.380 | 5.420 | 5.340 | 5.400 | 132,381 | +0.06(+1.12%) |
Jul 21, 2020 | 5.350 | 5.380 | 5.300 | 5.340 | 61,232 | +0.05(+0.95%) |
Jul 20, 2020 | 5.370 | 5.370 | 5.260 | 5.290 | 183,634 | -0.10(-1.86%) |
Jul 17, 2020 | 5.420 | 5.436 | 5.375 | 5.390 | 95,200 | -0.02(-0.37%) |
Jul 16, 2020 | 5.500 | 5.510 | 5.390 | 5.410 | 168,771 | -0.11(-1.99%) |
Jul 15, 2020 | 5.350 | 5.520 | 5.350 | 5.520 | 194,551 | +0.18(+3.37%) |
Jul 14, 2020 | 5.340 | 5.390 | 5.340 | 5.340 | 40,537 | +0.03(+0.56%) |
Jul 13, 2020 | 5.400 | 5.410 | 5.300 | 5.310 | 162,742 | -0.10(-1.85%) |
Jul 10, 2020 | 5.300 | 5.430 | 5.290 | 5.410 | 188,000 | +0.09(+1.79%) |
Jul 09, 2020 | 5.290 | 5.380 | 5.245 | 5.315 | 226,554 | +0.05(+0.85%) |
Jul 08, 2020 | 5.060 | 5.270 | 5.060 | 5.270 | 228,036 | +0.22(+4.36%) |
Jul 07, 2020 | 5.020 | 5.100 | 5.020 | 5.050 | 76,148 | +0.00(+0.00%) |
Jul 06, 2020 | 5.060 | 5.080 | 5.010 | 5.050 | 169,954 | +0.01(+0.20%) |
Jul 02, 2020 | 5.080 | 5.090 | 5.020 | 5.040 | 155,200 | -0.07(-1.37%) |
Jul 01, 2020 | 5.090 | 5.110 | 5.010 | 5.110 | 175,267 | +0.05(+0.99%) |
Jun 30, 2020 | 5.030 | 5.100 | 4.970 | 5.060 | 275,988 | +0.07(+1.40%) |
Jun 29, 2020 | 4.930 | 5.030 | 4.905 | 4.990 | 203,244 | +0.13(+2.67%) |
Jun 26, 2020 | 4.990 | 4.990 | 4.850 | 4.860 | 261,400 | -0.14(-2.80%) |
Jun 25, 2020 | 4.980 | 5.020 | 4.960 | 5.000 | 59,217 | +0.00(+0.10%) |
Jun 24, 2020 | 5.030 | 5.049 | 4.990 | 4.995 | 169,642 | -0.05(-1.09%) |
Jun 23, 2020 | 5.030 | 5.060 | 5.000 | 5.050 | 181,986 | +0.00(+0.10%) |
Jun 22, 2020 | 5.010 | 5.050 | 4.970 | 5.045 | 154,683 | +0.04(+0.70%) |
Jun 19, 2020 | 5.040 | 5.040 | 4.967 | 5.010 | 118,600 | -0.01(-0.20%) |
Jun 18, 2020 | 5.080 | 5.080 | 5.010 | 5.020 | 122,867 | -0.06(-1.18%) |
Jun 17, 2020 | 5.120 | 5.120 | 5.060 | 5.080 | 65,334 | -0.04(-0.78%) |
Jun 16, 2020 | 5.200 | 5.200 | 5.100 | 5.120 | 176,459 | -0.07(-1.35%) |
Jun 15, 2020 | 5.180 | 5.220 | 5.160 | 5.190 | 54,192 | -0.02(-0.36%) |
Jun 12, 2020 | 5.160 | 5.210 | 5.160 | 5.209 | 45,300 | +0.04(+0.75%) |
Jun 11, 2020 | 5.220 | 5.232 | 5.170 | 5.170 | 142,411 | -0.06(-1.15%) |
Jun 10, 2020 | 5.260 | 5.300 | 5.220 | 5.230 | 28,578 | +0.01(+0.19%) |
Jun 09, 2020 | 5.260 | 5.260 | 5.200 | 5.220 | 157,962 | -0.07(-1.32%) |
Jun 08, 2020 | 5.320 | 5.320 | 5.270 | 5.290 | 102,964 | -0.04(-0.75%) |
Jun 05, 2020 | 5.400 | 5.400 | 5.301 | 5.330 | 174,900 | -0.08(-1.45%) |
Jun 04, 2020 | 5.310 | 5.450 | 5.310 | 5.409 | 184,165 | +0.15(+2.76%) |
Jun 03, 2020 | 5.300 | 5.320 | 5.260 | 5.263 | 65,880 | +0.01(+0.15%) |
Jun 02, 2020 | 5.300 | 5.300 | 5.240 | 5.255 | 70,048 | -0.05(-1.04%) |
Jun 01, 2020 | 5.290 | 5.330 | 5.250 | 5.310 | 84,874 | -0.04(-0.75%) |
May 29, 2020 | 5.300 | 5.360 | 5.270 | 5.350 | 115,000 | +0.08(+1.52%) |
May 28, 2020 | 5.160 | 5.320 | 5.160 | 5.270 | 147,811 | +0.08(+1.54%) |
May 27, 2020 | 5.250 | 5.250 | 5.160 | 5.190 | 109,059 | -0.02(-0.38%) |
May 26, 2020 | 5.200 | 5.250 | 5.200 | 5.210 | 46,677 | -0.01(-0.29%) |
May 22, 2020 | 5.220 | 5.250 | 5.180 | 5.225 | 38,900 | -0.08(-1.42%) |
May 21, 2020 | 5.270 | 5.340 | 5.240 | 5.300 | 74,034 | +0.03(+0.57%) |
May 20, 2020 | 5.160 | 5.270 | 5.150 | 5.270 | 95,302 | +0.14(+2.73%) |
May 19, 2020 | 5.170 | 5.170 | 5.120 | 5.130 | 79,296 | +0.01(+0.20%) |
May 18, 2020 | 5.150 | 5.150 | 5.100 | 5.120 | 103,271 | -0.05(-0.97%) |
May 15, 2020 | 5.200 | 5.210 | 5.120 | 5.170 | 115,800 | -0.02(-0.39%) |
May 14, 2020 | 5.150 | 5.200 | 5.110 | 5.190 | 53,988 | +0.03(+0.58%) |
May 13, 2020 | 5.220 | 5.238 | 5.160 | 5.160 | 124,785 | -0.10(-1.90%) |
May 12, 2020 | 5.300 | 5.306 | 5.230 | 5.260 | 73,268 | -0.03(-0.57%) |
May 11, 2020 | 5.360 | 5.370 | 5.290 | 5.290 | 70,485 | -0.08(-1.49%) |
May 08, 2020 | 5.310 | 5.378 | 5.310 | 5.370 | 60,400 | +0.03(+0.56%) |
May 07, 2020 | 5.330 | 5.380 | 5.310 | 5.340 | 153,395 | +0.07(+1.33%) |
May 06, 2020 | 5.340 | 5.340 | 5.260 | 5.270 | 42,849 | -0.08(-1.46%) |
May 05, 2020 | 5.340 | 5.348 | 5.280 | 5.348 | 99,028 | +0.04(+0.71%) |
May 04, 2020 | 5.310 | 5.320 | 5.210 | 5.310 | 169,472 | +0.00(+0.00%) |