Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.174 | 5.226 | 5.061 | 5.183 | 22,506,984 | -0.02(-0.36%) |
Jul 30, 2020 | 5.259 | 5.297 | 5.098 | 5.202 | 21,613,436 | -0.22(-4.01%) |
Jul 29, 2020 | 5.268 | 5.419 | 5.202 | 5.419 | 17,016,228 | +0.20(+3.80%) |
Jul 28, 2020 | 5.230 | 5.372 | 5.212 | 5.221 | 15,494,411 | -0.09(-1.78%) |
Jul 27, 2020 | 5.410 | 5.410 | 5.174 | 5.315 | 22,736,106 | -0.08(-1.57%) |
Jul 24, 2020 | 5.438 | 5.589 | 5.382 | 5.400 | 19,326,684 | -0.04(-0.69%) |
Jul 23, 2020 | 5.476 | 5.551 | 5.372 | 5.438 | 21,861,034 | -0.03(-0.52%) |
Jul 22, 2020 | 5.466 | 5.495 | 5.287 | 5.466 | 24,495,974 | -0.07(-1.19%) |
Jul 21, 2020 | 5.297 | 5.627 | 5.297 | 5.533 | 39,437,600 | +0.35(+6.74%) |
Jul 20, 2020 | 5.193 | 5.306 | 5.108 | 5.183 | 22,114,640 | -0.02(-0.36%) |
Jul 17, 2020 | 5.419 | 5.514 | 5.164 | 5.202 | 26,252,144 | -0.20(-3.67%) |
Jul 16, 2020 | 5.259 | 5.533 | 5.174 | 5.400 | 21,847,778 | +0.03(+0.53%) |
Jul 15, 2020 | 5.268 | 5.391 | 5.108 | 5.372 | 32,644,812 | +0.30(+5.96%) |
Jul 14, 2020 | 5.004 | 5.089 | 4.692 | 5.070 | 34,006,500 | +0.23(+4.68%) |
Jul 13, 2020 | 5.079 | 5.108 | 4.843 | 4.843 | 34,301,076 | -0.21(-4.11%) |
Jul 10, 2020 | 4.919 | 5.108 | 4.834 | 5.051 | 34,374,908 | +0.08(+1.52%) |
Jul 09, 2020 | 5.344 | 5.400 | 4.976 | 4.976 | 25,634,114 | -0.38(-7.05%) |
Jul 08, 2020 | 5.287 | 5.400 | 5.164 | 5.353 | 25,478,700 | +0.09(+1.80%) |
Jul 07, 2020 | 5.457 | 5.466 | 5.249 | 5.259 | 26,886,654 | -0.27(-4.95%) |
Jul 06, 2020 | 5.872 | 5.872 | 5.391 | 5.533 | 38,332,832 | -0.25(-4.25%) |
Jul 02, 2020 | 5.787 | 5.920 | 5.665 | 5.778 | 30,576,468 | +0.16(+2.86%) |
Jul 01, 2020 | 5.825 | 5.882 | 5.561 | 5.618 | 25,515,066 | -0.16(-2.78%) |
Jun 30, 2020 | 5.580 | 5.806 | 5.476 | 5.778 | 24,795,172 | +0.15(+2.68%) |
Jun 29, 2020 | 5.466 | 5.655 | 5.344 | 5.627 | 26,258,466 | +0.21(+3.83%) |
Jun 26, 2020 | 5.542 | 5.561 | 5.306 | 5.419 | 30,513,128 | -0.23(-4.01%) |
Jun 25, 2020 | 5.334 | 5.655 | 5.240 | 5.646 | 26,871,512 | +0.18(+3.28%) |
Jun 24, 2020 | 5.816 | 5.854 | 5.410 | 5.466 | 34,266,464 | -0.51(-8.53%) |
Jun 23, 2020 | 6.042 | 6.080 | 5.910 | 5.976 | 25,473,392 | +0.06(+0.96%) |
Jun 22, 2020 | 5.910 | 5.948 | 5.731 | 5.920 | 26,447,968 | -0.08(-1.42%) |
Jun 19, 2020 | 6.326 | 6.326 | 5.920 | 6.005 | 47,054,800 | -0.12(-2.00%) |
Jun 18, 2020 | 5.957 | 6.203 | 5.882 | 6.127 | 21,030,770 | +0.11(+1.88%) |
Jun 17, 2020 | 6.335 | 6.335 | 6.005 | 6.014 | 34,676,248 | -0.35(-5.49%) |
Jun 16, 2020 | 6.581 | 6.609 | 6.203 | 6.363 | 40,158,600 | +0.13(+2.12%) |
Jun 15, 2020 | 5.872 | 6.326 | 5.778 | 6.231 | 31,933,698 | +0.02(+0.30%) |
Jun 12, 2020 | 6.401 | 6.439 | 5.962 | 6.212 | 39,978,828 | +0.30(+5.11%) |
Jun 11, 2020 | 5.957 | 6.401 | 5.844 | 5.910 | 44,582,228 | -0.80(-11.96%) |
Jun 10, 2020 | 7.100 | 7.119 | 6.703 | 6.713 | 40,234,404 | -0.42(-5.83%) |
Jun 09, 2020 | 7.506 | 7.572 | 7.081 | 7.128 | 51,046,876 | -0.83(-10.44%) |
Jun 08, 2020 | 7.950 | 8.006 | 7.411 | 7.959 | 74,775,384 | +1.05(+15.16%) |
Jun 05, 2020 | 6.477 | 7.034 | 6.411 | 6.911 | 69,296,560 | +1.03(+17.50%) |
Jun 04, 2020 | 5.599 | 5.891 | 5.495 | 5.882 | 49,901,560 | +0.26(+4.71%) |
Jun 03, 2020 | 5.636 | 5.674 | 5.514 | 5.618 | 35,423,952 | +0.08(+1.54%) |
Jun 02, 2020 | 5.448 | 5.542 | 5.410 | 5.533 | 38,536,444 | +0.16(+2.99%) |
Jun 01, 2020 | 5.042 | 5.372 | 4.957 | 5.372 | 46,834,812 | +0.33(+6.55%) |
May 29, 2020 | 5.325 | 5.334 | 5.013 | 5.042 | 113,941,824 | -0.34(-6.32%) |
May 28, 2020 | 5.769 | 5.769 | 5.382 | 5.382 | 49,439,044 | -0.42(-7.32%) |
May 27, 2020 | 5.778 | 5.806 | 5.533 | 5.806 | 37,751,364 | +0.11(+1.99%) |
May 26, 2020 | 5.731 | 5.778 | 5.599 | 5.693 | 30,596,556 | +0.13(+2.38%) |
May 22, 2020 | 5.551 | 5.599 | 5.429 | 5.561 | 20,315,006 | -0.05(-0.84%) |
May 21, 2020 | 5.665 | 5.769 | 5.533 | 5.608 | 31,874,280 | -0.01(-0.17%) |
May 20, 2020 | 5.589 | 5.731 | 5.551 | 5.618 | 38,154,928 | +0.12(+2.23%) |
May 19, 2020 | 5.693 | 5.712 | 5.466 | 5.495 | 36,868,572 | -0.25(-4.28%) |
May 18, 2020 | 5.608 | 5.854 | 5.561 | 5.740 | 48,086,764 | +0.44(+8.38%) |
May 15, 2020 | 5.306 | 5.457 | 5.259 | 5.297 | 38,062,768 | -0.03(-0.53%) |
May 14, 2020 | 5.127 | 5.466 | 4.909 | 5.325 | 35,255,324 | +0.08(+1.44%) |
May 13, 2020 | 5.570 | 5.599 | 5.061 | 5.249 | 71,586,832 | -0.38(-6.71%) |
May 12, 2020 | 5.504 | 5.882 | 5.485 | 5.627 | 49,650,044 | +0.20(+3.65%) |
May 11, 2020 | 5.382 | 5.514 | 5.297 | 5.429 | 30,820,050 | -0.03(-0.52%) |
May 08, 2020 | 5.287 | 5.466 | 5.212 | 5.457 | 35,770,908 | +0.25(+4.90%) |
May 07, 2020 | 5.306 | 5.485 | 5.051 | 5.202 | 43,714,820 | -0.08(-1.61%) |
May 06, 2020 | 5.297 | 5.466 | 5.145 | 5.287 | 31,830,848 | +0.07(+1.27%) |
May 05, 2020 | 5.854 | 5.901 | 5.193 | 5.221 | 55,018,256 | -0.26(-4.82%) |
May 04, 2020 | 5.042 | 5.485 | 4.947 | 5.485 | 32,878,354 | +0.29(+5.64%) |