Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.418 | 5.418 | 5.318 | 5.375 | 1,031,413 | +0.01(+0.13%) |
Jul 30, 2020 | 5.354 | 5.382 | 5.289 | 5.368 | 758,818 | -0.04(-0.66%) |
Jul 29, 2020 | 5.339 | 5.411 | 5.339 | 5.404 | 613,125 | +0.05(+0.94%) |
Jul 28, 2020 | 5.346 | 5.361 | 5.332 | 5.354 | 627,874 | +0.01(+0.20%) |
Jul 27, 2020 | 5.346 | 5.368 | 5.325 | 5.343 | 617,406 | +0.02(+0.34%) |
Jul 24, 2020 | 5.303 | 5.325 | 5.275 | 5.325 | 848,939 | +0.01(+0.27%) |
Jul 23, 2020 | 5.375 | 5.389 | 5.311 | 5.311 | 1,388,795 | -0.08(-1.57%) |
Jul 22, 2020 | 5.374 | 5.395 | 5.374 | 5.395 | 802,156 | +0.01(+0.26%) |
Jul 21, 2020 | 5.346 | 5.402 | 5.346 | 5.381 | 1,119,030 | +0.06(+1.07%) |
Jul 20, 2020 | 5.275 | 5.346 | 5.271 | 5.324 | 726,030 | +0.03(+0.54%) |
Jul 17, 2020 | 5.289 | 5.303 | 5.246 | 5.296 | 800,940 | +0.00(+0.00%) |
Jul 16, 2020 | 5.275 | 5.317 | 5.243 | 5.296 | 692,557 | +0.00(+0.00%) |
Jul 15, 2020 | 5.296 | 5.324 | 5.282 | 5.296 | 740,607 | +0.02(+0.40%) |
Jul 14, 2020 | 5.204 | 5.275 | 5.182 | 5.275 | 739,998 | +0.06(+1.23%) |
Jul 13, 2020 | 5.324 | 5.331 | 5.204 | 5.211 | 746,753 | -0.07(-1.34%) |
Jul 10, 2020 | 5.275 | 5.282 | 5.232 | 5.282 | 679,517 | +0.04(+0.68%) |
Jul 09, 2020 | 5.317 | 5.317 | 5.225 | 5.246 | 959,026 | -0.04(-0.81%) |
Jul 08, 2020 | 5.282 | 5.303 | 5.246 | 5.289 | 811,241 | +0.02(+0.40%) |
Jul 07, 2020 | 5.296 | 5.346 | 5.268 | 5.268 | 919,722 | -0.04(-0.80%) |
Jul 06, 2020 | 5.324 | 5.324 | 5.282 | 5.310 | 955,091 | +0.04(+0.67%) |
Jul 02, 2020 | 5.296 | 5.317 | 5.253 | 5.275 | 680,926 | +0.01(+0.27%) |
Jul 01, 2020 | 5.253 | 5.268 | 5.204 | 5.260 | 840,743 | +0.02(+0.41%) |
Jun 30, 2020 | 5.111 | 5.239 | 5.096 | 5.239 | 2,930,305 | +0.17(+3.36%) |
Jun 29, 2020 | 5.083 | 5.118 | 5.046 | 5.069 | 877,976 | +0.02(+0.42%) |
Jun 26, 2020 | 5.083 | 5.118 | 5.040 | 5.048 | 1,071,958 | -0.09(-1.66%) |
Jun 25, 2020 | 5.090 | 5.140 | 5.055 | 5.133 | 917,940 | +0.02(+0.42%) |
Jun 24, 2020 | 5.197 | 5.204 | 5.083 | 5.111 | 799,603 | -0.13(-2.44%) |
Jun 23, 2020 | 5.211 | 5.246 | 5.211 | 5.239 | 678,358 | +0.06(+1.10%) |
Jun 22, 2020 | 5.182 | 5.204 | 5.150 | 5.182 | 529,423 | +0.02(+0.30%) |
Jun 19, 2020 | 5.209 | 5.223 | 5.139 | 5.167 | 958,296 | +0.00(+0.00%) |
Jun 18, 2020 | 5.139 | 5.174 | 5.104 | 5.167 | 588,582 | +0.01(+0.27%) |
Jun 17, 2020 | 5.209 | 5.223 | 5.153 | 5.153 | 963,955 | -0.04(-0.81%) |
Jun 16, 2020 | 5.244 | 5.252 | 5.132 | 5.195 | 1,309,054 | +0.09(+1.79%) |
Jun 15, 2020 | 5.026 | 5.139 | 4.977 | 5.104 | 2,725,103 | -0.03(-0.55%) |
Jun 12, 2020 | 5.188 | 5.216 | 5.047 | 5.132 | 1,112,283 | +0.11(+2.24%) |
Jun 11, 2020 | 5.146 | 5.180 | 5.019 | 5.019 | 1,861,433 | -0.28(-5.31%) |
Jun 10, 2020 | 5.294 | 5.308 | 5.230 | 5.301 | 837,222 | +0.05(+0.94%) |
Jun 09, 2020 | 5.357 | 5.364 | 5.230 | 5.252 | 1,893,808 | -0.12(-2.23%) |
Jun 08, 2020 | 5.336 | 5.371 | 5.301 | 5.371 | 1,301,396 | +0.08(+1.60%) |
Jun 05, 2020 | 5.259 | 5.315 | 5.252 | 5.287 | 1,150,353 | +0.10(+1.90%) |
Jun 04, 2020 | 5.167 | 5.237 | 5.160 | 5.188 | 1,022,087 | -0.01(-0.27%) |
Jun 03, 2020 | 5.146 | 5.230 | 5.146 | 5.202 | 1,006,618 | +0.07(+1.37%) |
Jun 02, 2020 | 5.090 | 5.132 | 5.068 | 5.132 | 953,820 | +0.05(+0.97%) |
Jun 01, 2020 | 5.047 | 5.111 | 5.033 | 5.083 | 988,991 | +0.01(+0.14%) |
May 29, 2020 | 5.076 | 5.076 | 4.991 | 5.076 | 963,268 | +0.01(+0.28%) |
May 28, 2020 | 5.068 | 5.104 | 5.037 | 5.061 | 1,085,282 | +0.01(+0.28%) |
May 27, 2020 | 4.991 | 5.054 | 4.952 | 5.047 | 842,780 | +0.08(+1.56%) |
May 26, 2020 | 4.970 | 4.998 | 4.963 | 4.970 | 802,983 | +0.08(+1.58%) |
May 22, 2020 | 4.843 | 4.900 | 4.836 | 4.893 | 830,589 | +0.02(+0.43%) |
May 21, 2020 | 4.921 | 4.956 | 4.871 | 4.871 | 807,990 | -0.07(-1.40%) |
May 20, 2020 | 4.899 | 4.962 | 4.899 | 4.941 | 965,848 | +0.08(+1.72%) |
May 19, 2020 | 4.850 | 4.899 | 4.815 | 4.857 | 977,119 | +0.00(+0.00%) |
May 18, 2020 | 4.780 | 4.871 | 4.766 | 4.857 | 1,331,778 | +0.18(+3.88%) |
May 15, 2020 | 4.627 | 4.686 | 4.627 | 4.675 | 758,491 | +0.00(+0.00%) |
May 14, 2020 | 4.592 | 4.675 | 4.550 | 4.675 | 1,249,019 | +0.03(+0.60%) |
May 13, 2020 | 4.717 | 4.752 | 4.613 | 4.648 | 1,648,248 | -0.09(-1.91%) |
May 12, 2020 | 4.850 | 4.850 | 4.731 | 4.738 | 1,411,598 | -0.10(-2.02%) |
May 11, 2020 | 4.829 | 4.864 | 4.808 | 4.836 | 1,249,230 | -0.02(-0.43%) |
May 08, 2020 | 4.829 | 4.864 | 4.808 | 4.857 | 894,770 | +0.06(+1.31%) |
May 07, 2020 | 4.724 | 4.794 | 4.710 | 4.794 | 1,897,031 | +0.09(+1.93%) |
May 06, 2020 | 4.738 | 4.745 | 4.689 | 4.703 | 1,067,993 | -0.01(-0.30%) |
May 05, 2020 | 4.696 | 4.780 | 4.696 | 4.717 | 1,453,845 | +0.06(+1.35%) |
May 04, 2020 | 4.634 | 4.655 | 4.571 | 4.655 | 1,032,198 | +0.00(+0.00%) |