Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.750 | 5.772 | 5.520 | 5.690 | 334,500 | +0.07(+1.25%) |
Jul 30, 2020 | 5.500 | 5.790 | 5.330 | 5.620 | 548,137 | +0.09(+1.63%) |
Jul 29, 2020 | 5.500 | 5.800 | 5.500 | 5.530 | 484,379 | -0.08(-1.37%) |
Jul 28, 2020 | 5.400 | 5.720 | 5.367 | 5.607 | 688,410 | +0.23(+4.35%) |
Jul 27, 2020 | 5.510 | 5.510 | 5.130 | 5.373 | 568,423 | +0.24(+4.67%) |
Jul 24, 2020 | 5.205 | 5.280 | 5.050 | 5.133 | 298,700 | -0.07(-1.28%) |
Jul 23, 2020 | 5.240 | 5.400 | 5.115 | 5.200 | 344,408 | -0.03(-0.57%) |
Jul 22, 2020 | 5.100 | 5.370 | 5.100 | 5.230 | 321,321 | -0.06(-1.13%) |
Jul 21, 2020 | 4.990 | 5.330 | 4.950 | 5.290 | 626,468 | +0.30(+6.01%) |
Jul 20, 2020 | 5.280 | 5.280 | 4.950 | 4.990 | 359,375 | -0.06(-1.14%) |
Jul 17, 2020 | 4.960 | 5.260 | 4.960 | 5.048 | 377,800 | -0.08(-1.61%) |
Jul 16, 2020 | 5.480 | 5.510 | 5.060 | 5.130 | 552,741 | -0.30(-5.52%) |
Jul 15, 2020 | 5.195 | 5.530 | 4.957 | 5.430 | 584,276 | +0.31(+6.05%) |
Jul 14, 2020 | 5.150 | 5.170 | 4.810 | 5.120 | 476,080 | -0.02(-0.49%) |
Jul 13, 2020 | 4.515 | 5.210 | 4.515 | 5.145 | 1,541,960 | +0.56(+12.29%) |
Jul 10, 2020 | 3.900 | 4.650 | 3.900 | 4.582 | 769,400 | +0.51(+12.57%) |
Jul 09, 2020 | 4.020 | 4.090 | 3.944 | 4.070 | 307,630 | +0.02(+0.37%) |
Jul 08, 2020 | 4.110 | 4.110 | 3.929 | 4.055 | 261,061 | +0.05(+1.37%) |
Jul 07, 2020 | 3.930 | 4.190 | 3.930 | 4.000 | 428,383 | -0.10(-2.44%) |
Jul 06, 2020 | 4.150 | 4.240 | 4.020 | 4.100 | 583,449 | -0.09(-2.15%) |
Jul 02, 2020 | 4.100 | 4.200 | 4.020 | 4.190 | 374,800 | +0.07(+1.70%) |
Jul 01, 2020 | 4.080 | 4.172 | 3.923 | 4.120 | 158,706 | +0.00(+0.00%) |
Jun 30, 2020 | 4.120 | 4.120 | 3.995 | 4.120 | 324,364 | +0.11(+2.74%) |
Jun 29, 2020 | 4.030 | 4.113 | 3.950 | 4.010 | 367,224 | -0.03(-0.68%) |
Jun 26, 2020 | 4.000 | 4.150 | 4.000 | 4.037 | 334,800 | -0.04(-1.09%) |
Jun 25, 2020 | 4.190 | 4.190 | 4.010 | 4.082 | 472,677 | -0.11(-2.69%) |
Jun 24, 2020 | 4.580 | 4.580 | 4.100 | 4.195 | 454,996 | -0.14(-3.34%) |
Jun 23, 2020 | 4.220 | 4.450 | 4.220 | 4.340 | 374,704 | +0.08(+1.88%) |
Jun 22, 2020 | 4.300 | 4.470 | 4.150 | 4.260 | 365,542 | -0.04(-0.93%) |
Jun 19, 2020 | 4.500 | 4.680 | 4.260 | 4.300 | 351,000 | -0.19(-4.23%) |
Jun 18, 2020 | 4.250 | 4.530 | 4.200 | 4.490 | 326,097 | +0.17(+3.94%) |
Jun 17, 2020 | 4.340 | 4.465 | 4.200 | 4.320 | 211,014 | -0.02(-0.41%) |
Jun 16, 2020 | 4.380 | 4.540 | 4.290 | 4.338 | 378,154 | +0.06(+1.36%) |
Jun 15, 2020 | 4.000 | 4.280 | 3.947 | 4.280 | 543,303 | +0.08(+1.90%) |
Jun 12, 2020 | 4.353 | 4.470 | 4.130 | 4.200 | 799,000 | +0.00(+0.12%) |
Jun 11, 2020 | 4.680 | 4.709 | 4.110 | 4.195 | 1,037,258 | -0.52(-11.08%) |
Jun 10, 2020 | 4.930 | 5.090 | 4.706 | 4.718 | 408,836 | -0.20(-4.12%) |
Jun 09, 2020 | 4.690 | 5.060 | 4.690 | 4.920 | 429,075 | -0.11(-2.19%) |
Jun 08, 2020 | 4.610 | 5.125 | 4.610 | 5.030 | 543,337 | +0.18(+3.71%) |
Jun 05, 2020 | 4.800 | 4.940 | 4.775 | 4.850 | 398,200 | +0.10(+2.11%) |
Jun 04, 2020 | 4.260 | 4.830 | 4.260 | 4.750 | 343,053 | +0.12(+2.70%) |
Jun 03, 2020 | 4.520 | 4.740 | 4.460 | 4.625 | 504,048 | -0.02(-0.44%) |
Jun 02, 2020 | 4.775 | 5.020 | 4.640 | 4.645 | 507,891 | -0.15(-3.22%) |
Jun 01, 2020 | 4.700 | 4.950 | 4.650 | 4.800 | 652,959 | -0.12(-2.44%) |
May 29, 2020 | 4.850 | 4.980 | 4.576 | 4.920 | 1,227,900 | +0.04(+0.77%) |
May 28, 2020 | 5.100 | 5.200 | 4.800 | 4.883 | 906,805 | -0.22(-4.26%) |
May 27, 2020 | 4.850 | 5.100 | 4.750 | 5.100 | 786,058 | +0.24(+4.94%) |
May 26, 2020 | 4.800 | 5.160 | 4.800 | 4.860 | 1,017,157 | +0.12(+2.53%) |
May 22, 2020 | 4.500 | 4.805 | 4.490 | 4.740 | 633,900 | +0.19(+4.18%) |
May 21, 2020 | 4.330 | 4.705 | 4.100 | 4.550 | 421,071 | +0.00(+0.00%) |
May 20, 2020 | 4.880 | 4.880 | 4.500 | 4.550 | 620,065 | -0.04(-0.87%) |
May 19, 2020 | 4.080 | 4.650 | 4.080 | 4.590 | 1,004,793 | +0.26(+6.13%) |
May 18, 2020 | 4.150 | 4.380 | 4.150 | 4.325 | 972,569 | +0.32(+7.95%) |
May 15, 2020 | 3.720 | 4.100 | 3.720 | 4.006 | 1,446,900 | +0.28(+7.41%) |
May 14, 2020 | 3.440 | 3.750 | 3.440 | 3.730 | 532,641 | -0.02(-0.47%) |
May 13, 2020 | 3.830 | 3.865 | 3.580 | 3.748 | 663,807 | -0.06(-1.70%) |
May 12, 2020 | 3.240 | 3.904 | 3.240 | 3.812 | 813,035 | +0.38(+11.15%) |
May 11, 2020 | 3.690 | 3.690 | 3.350 | 3.430 | 418,745 | -0.08(-2.28%) |
May 08, 2020 | 3.350 | 3.560 | 3.270 | 3.510 | 529,800 | +0.19(+5.72%) |
May 07, 2020 | 3.250 | 3.400 | 3.250 | 3.320 | 329,165 | +0.03(+0.84%) |
May 06, 2020 | 3.590 | 3.590 | 3.250 | 3.292 | 574,618 | -0.21(-5.93%) |
May 05, 2020 | 3.480 | 3.740 | 3.460 | 3.500 | 302,336 | +0.01(+0.30%) |
May 04, 2020 | 3.475 | 3.630 | 3.244 | 3.490 | 724,020 | -0.16(-4.40%) |