Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.240 | 5.930 | 5.050 | 5.550 | 268,100 | +0.31(+5.92%) |
Jul 30, 2020 | 5.300 | 5.330 | 5.130 | 5.240 | 47,554 | +0.06(+1.16%) |
Jul 29, 2020 | 5.300 | 5.360 | 5.050 | 5.180 | 99,128 | -0.16(-3.00%) |
Jul 28, 2020 | 5.400 | 5.510 | 5.220 | 5.340 | 83,503 | -0.16(-2.91%) |
Jul 27, 2020 | 6.020 | 6.090 | 5.400 | 5.500 | 194,287 | -0.11(-1.96%) |
Jul 24, 2020 | 5.510 | 6.800 | 5.400 | 5.610 | 684,100 | +0.46(+8.93%) |
Jul 23, 2020 | 5.270 | 5.270 | 5.130 | 5.150 | 35,712 | -0.07(-1.34%) |
Jul 22, 2020 | 5.300 | 5.300 | 5.180 | 5.220 | 30,716 | -0.16(-2.97%) |
Jul 21, 2020 | 5.210 | 5.410 | 5.150 | 5.380 | 31,513 | +0.06(+1.13%) |
Jul 20, 2020 | 5.500 | 5.590 | 5.270 | 5.320 | 38,570 | +0.00(+0.00%) |
Jul 17, 2020 | 5.320 | 5.350 | 5.210 | 5.320 | 20,300 | +0.08(+1.53%) |
Jul 16, 2020 | 5.240 | 5.330 | 5.160 | 5.240 | 38,803 | -0.03(-0.57%) |
Jul 15, 2020 | 5.330 | 5.520 | 5.220 | 5.270 | 54,068 | -0.02(-0.38%) |
Jul 14, 2020 | 5.250 | 5.390 | 5.130 | 5.290 | 42,188 | +0.04(+0.76%) |
Jul 13, 2020 | 5.570 | 5.570 | 5.250 | 5.250 | 38,999 | -0.06(-1.13%) |
Jul 10, 2020 | 5.240 | 5.470 | 5.200 | 5.310 | 23,600 | +0.17(+3.31%) |
Jul 09, 2020 | 5.300 | 5.430 | 5.140 | 5.140 | 36,519 | -0.16(-3.02%) |
Jul 08, 2020 | 5.260 | 5.460 | 5.260 | 5.300 | 26,203 | -0.01(-0.19%) |
Jul 07, 2020 | 5.290 | 5.500 | 5.250 | 5.310 | 37,045 | +0.08(+1.53%) |
Jul 06, 2020 | 5.420 | 5.560 | 5.225 | 5.230 | 38,927 | -0.16(-2.92%) |
Jul 02, 2020 | 5.380 | 5.450 | 5.370 | 5.387 | 14,700 | +0.02(+0.32%) |
Jul 01, 2020 | 5.500 | 5.576 | 5.370 | 5.370 | 20,853 | -0.04(-0.74%) |
Jun 30, 2020 | 5.430 | 5.550 | 5.350 | 5.410 | 41,837 | -0.08(-1.46%) |
Jun 29, 2020 | 5.610 | 5.716 | 5.400 | 5.490 | 48,708 | -0.07(-1.26%) |
Jun 26, 2020 | 5.600 | 5.770 | 5.510 | 5.560 | 30,300 | -0.06(-1.07%) |
Jun 25, 2020 | 5.710 | 5.850 | 5.530 | 5.620 | 75,724 | -0.13(-2.26%) |
Jun 24, 2020 | 5.690 | 5.950 | 5.500 | 5.750 | 65,049 | -0.05(-0.86%) |
Jun 23, 2020 | 5.920 | 5.980 | 5.800 | 5.800 | 54,127 | +0.02(+0.35%) |
Jun 22, 2020 | 5.890 | 5.930 | 5.510 | 5.780 | 79,673 | -0.10(-1.70%) |
Jun 19, 2020 | 6.250 | 6.250 | 5.800 | 5.880 | 71,000 | -0.09(-1.51%) |
Jun 18, 2020 | 5.880 | 6.035 | 5.840 | 5.970 | 22,759 | +0.01(+0.17%) |
Jun 17, 2020 | 5.850 | 6.100 | 5.750 | 5.960 | 18,154 | +0.04(+0.68%) |
Jun 16, 2020 | 6.010 | 6.200 | 5.880 | 5.920 | 20,740 | +0.00(+0.00%) |
Jun 15, 2020 | 5.540 | 6.050 | 5.540 | 5.920 | 58,290 | +0.12(+2.07%) |
Jun 12, 2020 | 5.940 | 6.180 | 5.700 | 5.800 | 36,000 | +0.12(+2.11%) |
Jun 11, 2020 | 5.860 | 5.860 | 5.550 | 5.680 | 86,881 | -0.28(-4.70%) |
Jun 10, 2020 | 6.170 | 6.180 | 5.900 | 5.960 | 66,952 | -0.12(-1.97%) |
Jun 09, 2020 | 6.200 | 6.218 | 5.760 | 6.080 | 72,876 | -0.11(-1.78%) |
Jun 08, 2020 | 6.230 | 6.380 | 5.980 | 6.190 | 112,024 | -0.15(-2.37%) |
Jun 05, 2020 | 6.190 | 6.380 | 6.080 | 6.340 | 97,100 | +0.17(+2.76%) |
Jun 04, 2020 | 6.450 | 6.510 | 6.070 | 6.170 | 78,467 | -0.30(-4.64%) |
Jun 03, 2020 | 6.420 | 6.630 | 6.370 | 6.470 | 67,312 | +0.00(+0.00%) |
Jun 02, 2020 | 6.520 | 6.550 | 6.210 | 6.470 | 101,623 | -0.02(-0.31%) |
Jun 01, 2020 | 6.200 | 6.630 | 6.060 | 6.490 | 77,839 | +0.22(+3.51%) |
May 29, 2020 | 6.140 | 6.340 | 5.900 | 6.270 | 78,800 | -0.06(-0.95%) |
May 28, 2020 | 6.490 | 6.590 | 6.200 | 6.330 | 187,271 | +0.06(+0.96%) |
May 27, 2020 | 6.380 | 6.390 | 5.910 | 6.270 | 253,400 | +0.35(+5.91%) |
May 26, 2020 | 6.330 | 6.330 | 5.710 | 5.920 | 117,736 | +0.05(+0.85%) |
May 22, 2020 | 6.600 | 6.600 | 5.744 | 5.870 | 122,200 | -0.24(-3.93%) |
May 21, 2020 | 7.340 | 7.340 | 5.720 | 6.110 | 306,052 | -1.26(-17.10%) |
May 20, 2020 | 5.990 | 7.410 | 5.760 | 7.370 | 142,320 | +1.56(+26.85%) |
May 19, 2020 | 5.940 | 6.000 | 5.610 | 5.810 | 56,716 | -0.07(-1.19%) |
May 18, 2020 | 5.520 | 5.955 | 5.490 | 5.880 | 49,255 | +0.36(+6.52%) |
May 15, 2020 | 5.360 | 5.890 | 5.340 | 5.520 | 21,300 | +0.07(+1.28%) |
May 14, 2020 | 5.580 | 5.580 | 5.310 | 5.450 | 36,259 | +0.03(+0.55%) |
May 13, 2020 | 5.880 | 5.938 | 5.320 | 5.420 | 100,462 | -0.41(-7.03%) |
May 12, 2020 | 5.620 | 6.060 | 5.580 | 5.830 | 57,753 | +0.30(+5.42%) |
May 11, 2020 | 5.550 | 5.760 | 5.370 | 5.530 | 47,940 | +0.08(+1.47%) |
May 08, 2020 | 5.500 | 5.670 | 5.450 | 5.450 | 36,700 | -0.04(-0.73%) |
May 07, 2020 | 5.670 | 5.730 | 5.450 | 5.490 | 45,854 | -0.04(-0.72%) |
May 06, 2020 | 5.680 | 5.690 | 5.460 | 5.530 | 56,494 | +0.17(+3.17%) |
May 05, 2020 | 5.260 | 5.580 | 5.260 | 5.360 | 31,717 | +0.15(+2.88%) |
May 04, 2020 | 5.300 | 5.478 | 5.100 | 5.210 | 50,487 | -0.20(-3.70%) |