Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.649 | 5.719 | 5.575 | 5.693 | 19,183,070 | +0.13(+2.36%) |
Jul 30, 2020 | 5.614 | 5.701 | 5.439 | 5.562 | 28,177,974 | -0.25(-4.36%) |
Jul 29, 2020 | 5.771 | 5.859 | 5.605 | 5.815 | 29,712,448 | +0.06(+1.06%) |
Jul 28, 2020 | 5.710 | 5.859 | 5.623 | 5.754 | 28,385,128 | -0.03(-0.45%) |
Jul 27, 2020 | 5.946 | 6.016 | 5.649 | 5.780 | 47,452,080 | +0.27(+4.92%) |
Jul 24, 2020 | 5.159 | 5.518 | 5.116 | 5.509 | 36,608,936 | +0.44(+8.62%) |
Jul 23, 2020 | 5.255 | 5.264 | 4.958 | 5.072 | 27,541,164 | -0.16(-3.01%) |
Jul 22, 2020 | 5.264 | 5.299 | 5.168 | 5.229 | 19,950,690 | +0.06(+1.18%) |
Jul 21, 2020 | 5.212 | 5.247 | 5.098 | 5.168 | 21,232,636 | +0.10(+1.90%) |
Jul 20, 2020 | 4.949 | 5.107 | 4.941 | 5.072 | 22,021,090 | +0.19(+3.94%) |
Jul 17, 2020 | 4.810 | 4.914 | 4.757 | 4.879 | 18,557,996 | +0.15(+3.14%) |
Jul 16, 2020 | 4.810 | 4.862 | 4.696 | 4.731 | 14,451,703 | -0.11(-2.35%) |
Jul 15, 2020 | 4.783 | 4.853 | 4.696 | 4.845 | 11,697,494 | +0.01(+0.18%) |
Jul 14, 2020 | 4.635 | 4.836 | 4.600 | 4.836 | 17,841,140 | +0.22(+4.73%) |
Jul 13, 2020 | 4.897 | 4.941 | 4.608 | 4.617 | 23,984,378 | -0.20(-4.17%) |
Jul 10, 2020 | 4.914 | 4.928 | 4.775 | 4.818 | 15,547,334 | -0.07(-1.43%) |
Jul 09, 2020 | 4.923 | 4.967 | 4.757 | 4.888 | 17,757,836 | +0.03(+0.54%) |
Jul 08, 2020 | 4.949 | 5.011 | 4.783 | 4.862 | 26,697,720 | +0.03(+0.54%) |
Jul 07, 2020 | 4.670 | 4.862 | 4.643 | 4.836 | 16,041,465 | +0.16(+3.36%) |
Jul 06, 2020 | 4.740 | 4.792 | 4.635 | 4.678 | 14,122,197 | +0.00(+0.00%) |
Jul 02, 2020 | 4.670 | 4.792 | 4.635 | 4.678 | 16,405,694 | -0.03(-0.56%) |
Jul 01, 2020 | 4.775 | 4.775 | 4.573 | 4.705 | 11,208,153 | -0.07(-1.47%) |
Jun 30, 2020 | 4.591 | 4.775 | 4.565 | 4.775 | 16,783,286 | +0.16(+3.41%) |
Jun 29, 2020 | 4.547 | 4.626 | 4.512 | 4.617 | 9,347,043 | +0.13(+2.89%) |
Jun 26, 2020 | 4.419 | 4.513 | 4.324 | 4.488 | 15,161,738 | +0.03(+0.77%) |
Jun 25, 2020 | 4.384 | 4.453 | 4.315 | 4.453 | 15,447,590 | +0.04(+0.98%) |
Jun 24, 2020 | 4.539 | 4.574 | 4.376 | 4.410 | 23,437,926 | -0.12(-2.66%) |
Jun 23, 2020 | 4.625 | 4.634 | 4.496 | 4.531 | 17,818,632 | +0.03(+0.77%) |
Jun 22, 2020 | 4.436 | 4.591 | 4.419 | 4.496 | 23,024,176 | +0.16(+3.78%) |
Jun 19, 2020 | 4.212 | 4.376 | 4.169 | 4.333 | 23,431,588 | +0.18(+4.36%) |
Jun 18, 2020 | 4.186 | 4.238 | 4.143 | 4.152 | 16,535,293 | -0.06(-1.43%) |
Jun 17, 2020 | 4.178 | 4.264 | 4.169 | 4.212 | 10,530,477 | +0.04(+1.03%) |
Jun 16, 2020 | 4.315 | 4.324 | 4.143 | 4.169 | 15,438,489 | -0.15(-3.39%) |
Jun 15, 2020 | 4.117 | 4.333 | 4.014 | 4.315 | 24,497,870 | +0.09(+2.04%) |
Jun 12, 2020 | 4.350 | 4.376 | 4.178 | 4.229 | 23,016,540 | -0.02(-0.41%) |
Jun 11, 2020 | 4.625 | 4.668 | 4.178 | 4.246 | 32,192,046 | -0.37(-8.02%) |
Jun 10, 2020 | 4.470 | 4.617 | 4.324 | 4.617 | 29,080,868 | +0.19(+4.28%) |
Jun 09, 2020 | 4.453 | 4.513 | 4.367 | 4.427 | 20,112,260 | +0.04(+0.98%) |
Jun 08, 2020 | 4.324 | 4.384 | 4.238 | 4.384 | 15,474,954 | +0.06(+1.39%) |
Jun 05, 2020 | 4.246 | 4.324 | 4.143 | 4.324 | 26,504,220 | -0.09(-1.95%) |
Jun 04, 2020 | 4.462 | 4.488 | 4.358 | 4.410 | 18,874,378 | +0.03(+0.79%) |
Jun 03, 2020 | 4.376 | 4.445 | 4.307 | 4.376 | 25,235,438 | -0.12(-2.68%) |
Jun 02, 2020 | 4.694 | 4.720 | 4.479 | 4.496 | 24,688,998 | -0.19(-4.04%) |
Jun 01, 2020 | 4.634 | 4.772 | 4.591 | 4.686 | 23,971,110 | +0.07(+1.49%) |
May 29, 2020 | 4.522 | 4.673 | 4.522 | 4.617 | 44,101,332 | +0.21(+4.69%) |
May 28, 2020 | 4.427 | 4.522 | 4.350 | 4.410 | 20,126,906 | +0.07(+1.59%) |
May 27, 2020 | 4.272 | 4.389 | 4.199 | 4.341 | 46,779,240 | -0.05(-1.18%) |
May 26, 2020 | 4.488 | 4.496 | 4.358 | 4.393 | 22,405,416 | -0.13(-2.86%) |
May 22, 2020 | 4.591 | 4.686 | 4.496 | 4.522 | 19,095,814 | -0.03(-0.76%) |
May 21, 2020 | 4.686 | 4.694 | 4.462 | 4.557 | 23,589,420 | -0.18(-3.82%) |
May 20, 2020 | 4.780 | 4.867 | 4.703 | 4.737 | 24,781,438 | +0.03(+0.55%) |
May 19, 2020 | 4.427 | 4.746 | 4.384 | 4.712 | 33,572,960 | +0.43(+10.06%) |
May 18, 2020 | 4.643 | 4.643 | 4.264 | 4.281 | 31,106,730 | -0.28(-6.05%) |
May 15, 2020 | 4.531 | 4.582 | 4.453 | 4.557 | 17,636,934 | +0.11(+2.52%) |
May 14, 2020 | 4.367 | 4.548 | 4.345 | 4.445 | 25,884,952 | +0.07(+1.57%) |
May 13, 2020 | 4.427 | 4.488 | 4.272 | 4.376 | 19,489,430 | +0.00(+0.00%) |
May 12, 2020 | 4.410 | 4.531 | 4.350 | 4.376 | 24,327,692 | +0.01(+0.20%) |
May 11, 2020 | 4.505 | 4.591 | 4.324 | 4.367 | 27,903,212 | -0.15(-3.24%) |
May 08, 2020 | 4.376 | 4.544 | 4.345 | 4.513 | 24,920,072 | +0.15(+3.35%) |
May 07, 2020 | 4.255 | 4.410 | 4.186 | 4.367 | 23,247,786 | +0.17(+4.11%) |
May 06, 2020 | 4.195 | 4.264 | 4.143 | 4.195 | 15,775,900 | -0.05(-1.22%) |
May 05, 2020 | 4.143 | 4.307 | 4.091 | 4.246 | 24,963,696 | +0.03(+0.82%) |
May 04, 2020 | 4.246 | 4.264 | 4.169 | 4.212 | 22,345,840 | +0.02(+0.41%) |