Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.680 | 4.690 | 4.510 | 4.510 | 484,500 | -0.20(-4.25%) |
Jul 30, 2020 | 4.705 | 4.740 | 4.630 | 4.710 | 290,898 | -0.27(-5.42%) |
Jul 29, 2020 | 4.980 | 5.000 | 4.900 | 4.980 | 56,869 | +0.04(+0.81%) |
Jul 28, 2020 | 5.000 | 5.000 | 4.940 | 4.940 | 99,546 | -0.05(-1.00%) |
Jul 27, 2020 | 4.970 | 5.050 | 4.970 | 4.990 | 58,956 | -0.12(-2.35%) |
Jul 24, 2020 | 5.210 | 5.220 | 5.110 | 5.110 | 71,400 | -0.15(-2.85%) |
Jul 23, 2020 | 5.322 | 5.430 | 5.260 | 5.260 | 126,004 | -0.13(-2.41%) |
Jul 22, 2020 | 5.345 | 5.390 | 5.328 | 5.390 | 222,929 | +0.15(+2.86%) |
Jul 21, 2020 | 5.290 | 5.349 | 5.240 | 5.240 | 227,947 | -0.06(-1.13%) |
Jul 20, 2020 | 5.300 | 5.400 | 5.270 | 5.300 | 102,261 | -0.03(-0.56%) |
Jul 17, 2020 | 5.300 | 5.490 | 5.290 | 5.330 | 617,700 | +0.03(+0.57%) |
Jul 16, 2020 | 5.430 | 5.430 | 5.290 | 5.300 | 372,638 | -0.13(-2.39%) |
Jul 15, 2020 | 5.480 | 5.490 | 5.410 | 5.430 | 160,347 | +0.09(+1.78%) |
Jul 14, 2020 | 5.240 | 5.360 | 5.240 | 5.335 | 121,959 | +0.04(+0.66%) |
Jul 13, 2020 | 5.440 | 5.459 | 5.300 | 5.300 | 102,247 | -0.08(-1.49%) |
Jul 10, 2020 | 5.280 | 5.389 | 5.270 | 5.380 | 53,400 | +0.30(+5.91%) |
Jul 09, 2020 | 5.190 | 5.200 | 5.000 | 5.080 | 133,996 | -0.12(-2.31%) |
Jul 08, 2020 | 5.298 | 5.298 | 5.140 | 5.200 | 146,564 | -0.01(-0.19%) |
Jul 07, 2020 | 5.316 | 5.316 | 5.200 | 5.210 | 57,506 | -0.10(-1.88%) |
Jul 06, 2020 | 5.510 | 5.510 | 5.310 | 5.310 | 55,016 | +0.10(+1.92%) |
Jul 02, 2020 | 5.220 | 5.650 | 5.150 | 5.210 | 225,200 | -0.10(-1.88%) |
Jul 01, 2020 | 5.315 | 5.385 | 5.200 | 5.310 | 170,131 | +0.16(+3.11%) |
Jun 30, 2020 | 5.270 | 5.340 | 5.030 | 5.150 | 224,883 | -0.15(-2.83%) |
Jun 29, 2020 | 5.251 | 5.380 | 5.010 | 5.300 | 120,526 | +0.16(+3.11%) |
Jun 26, 2020 | 5.247 | 5.260 | 4.940 | 5.140 | 163,400 | -0.18(-3.39%) |
Jun 25, 2020 | 5.249 | 5.380 | 4.990 | 5.320 | 164,347 | +0.20(+3.91%) |
Jun 24, 2020 | 5.262 | 5.280 | 5.110 | 5.120 | 114,797 | -0.17(-3.13%) |
Jun 23, 2020 | 5.650 | 5.650 | 5.110 | 5.286 | 288,342 | +0.06(+1.06%) |
Jun 22, 2020 | 5.210 | 5.300 | 5.180 | 5.230 | 193,528 | +0.04(+0.69%) |
Jun 19, 2020 | 5.404 | 5.410 | 5.160 | 5.194 | 183,300 | -0.06(-1.12%) |
Jun 18, 2020 | 5.241 | 5.340 | 5.200 | 5.253 | 134,400 | -0.04(-0.74%) |
Jun 17, 2020 | 5.440 | 5.455 | 5.280 | 5.292 | 184,762 | -0.14(-2.54%) |
Jun 16, 2020 | 5.518 | 5.540 | 5.343 | 5.430 | 207,349 | +0.21(+4.10%) |
Jun 15, 2020 | 5.030 | 5.270 | 4.950 | 5.216 | 193,859 | +0.17(+3.29%) |
Jun 12, 2020 | 5.170 | 5.180 | 4.956 | 5.050 | 123,600 | +0.04(+0.80%) |
Jun 11, 2020 | 5.171 | 5.230 | 5.010 | 5.010 | 113,648 | -0.51(-9.24%) |
Jun 10, 2020 | 5.663 | 5.670 | 5.510 | 5.520 | 219,481 | -0.23(-4.00%) |
Jun 09, 2020 | 5.787 | 5.850 | 5.750 | 5.750 | 111,307 | -0.22(-3.69%) |
Jun 08, 2020 | 6.033 | 6.080 | 5.930 | 5.970 | 177,302 | +0.17(+2.93%) |
Jun 05, 2020 | 5.860 | 5.890 | 5.760 | 5.800 | 111,600 | +0.08(+1.40%) |
Jun 04, 2020 | 5.750 | 5.820 | 5.650 | 5.720 | 191,698 | -0.07(-1.21%) |
Jun 03, 2020 | 5.690 | 5.885 | 5.690 | 5.790 | 76,687 | +0.42(+7.82%) |
Jun 02, 2020 | 5.382 | 5.450 | 5.310 | 5.370 | 422,212 | +0.13(+2.48%) |
Jun 01, 2020 | 5.150 | 5.365 | 5.150 | 5.240 | 479,180 | +0.17(+3.36%) |
May 29, 2020 | 5.050 | 5.220 | 4.980 | 5.070 | 157,400 | -0.10(-1.94%) |
May 28, 2020 | 5.193 | 5.230 | 5.150 | 5.170 | 115,395 | +0.09(+1.77%) |
May 27, 2020 | 5.320 | 5.340 | 5.000 | 5.080 | 120,952 | -0.13(-2.50%) |
May 26, 2020 | 5.150 | 5.420 | 5.100 | 5.210 | 319,451 | +0.74(+16.55%) |
May 22, 2020 | 4.490 | 4.607 | 4.390 | 4.470 | 96,300 | -0.03(-0.67%) |
May 21, 2020 | 4.470 | 4.590 | 4.470 | 4.500 | 257,751 | +0.13(+2.97%) |
May 20, 2020 | 4.360 | 4.489 | 4.330 | 4.370 | 722,649 | -0.06(-1.35%) |
May 19, 2020 | 4.460 | 4.570 | 4.360 | 4.430 | 305,290 | -0.58(-11.58%) |
May 18, 2020 | 4.880 | 5.030 | 4.877 | 5.010 | 284,230 | +0.30(+6.48%) |
May 15, 2020 | 4.780 | 4.780 | 4.640 | 4.705 | 182,900 | -0.04(-0.74%) |
May 14, 2020 | 4.740 | 4.804 | 4.690 | 4.740 | 250,575 | -0.17(-3.46%) |
May 13, 2020 | 5.071 | 5.200 | 4.910 | 4.910 | 349,604 | -0.12(-2.39%) |
May 12, 2020 | 5.070 | 5.150 | 5.010 | 5.030 | 224,299 | -0.02(-0.40%) |
May 11, 2020 | 5.090 | 5.230 | 4.950 | 5.050 | 204,332 | -0.02(-0.39%) |
May 08, 2020 | 5.130 | 5.140 | 5.000 | 5.070 | 218,700 | +0.06(+1.20%) |
May 07, 2020 | 4.980 | 5.040 | 4.920 | 5.010 | 233,477 | +0.04(+0.80%) |
May 06, 2020 | 5.007 | 5.020 | 4.910 | 4.970 | 225,701 | +0.12(+2.45%) |
May 05, 2020 | 4.910 | 4.980 | 4.850 | 4.851 | 174,203 | +0.02(+0.43%) |
May 04, 2020 | 4.820 | 4.888 | 4.780 | 4.830 | 250,743 | +0.09(+1.90%) |