Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.250 | 5.950 | 5.110 | 5.390 | 39,585 | -0.00(-0.05%) |
Jul 30, 2020 | 5.320 | 5.493 | 5.251 | 5.393 | 10,786 | +0.07(+1.29%) |
Jul 29, 2020 | 5.510 | 5.600 | 5.324 | 5.324 | 3,204 | -0.25(-4.56%) |
Jul 28, 2020 | 5.495 | 5.599 | 5.495 | 5.578 | 4,308 | +0.07(+1.26%) |
Jul 27, 2020 | 5.581 | 5.725 | 5.495 | 5.509 | 1,163 | -0.22(-3.77%) |
Jul 24, 2020 | 5.495 | 5.808 | 5.495 | 5.725 | 6,514 | +0.19(+3.52%) |
Jul 23, 2020 | 5.624 | 5.807 | 5.487 | 5.530 | 4,133 | -0.16(-2.88%) |
Jul 22, 2020 | 5.810 | 5.880 | 5.623 | 5.694 | 3,659 | -0.15(-2.55%) |
Jul 21, 2020 | 5.670 | 5.950 | 5.565 | 5.843 | 10,134 | +0.38(+7.01%) |
Jul 20, 2020 | 5.460 | 5.810 | 5.460 | 5.460 | 15,637 | -0.14(-2.50%) |
Jul 17, 2020 | 5.530 | 5.829 | 5.530 | 5.600 | 6,385 | -0.25(-4.19%) |
Jul 16, 2020 | 5.740 | 6.090 | 5.390 | 5.845 | 31,696 | -0.25(-4.02%) |
Jul 15, 2020 | 7.420 | 7.475 | 5.740 | 6.090 | 24,017 | -0.14(-2.25%) |
Jul 14, 2020 | 6.440 | 7.630 | 6.020 | 6.230 | 71,120 | -0.49(-7.29%) |
Jul 13, 2020 | 5.180 | 9.590 | 5.180 | 6.720 | 640,068 | +1.50(+28.84%) |
Jul 10, 2020 | 5.250 | 5.467 | 4.977 | 5.216 | 414 | +0.10(+1.93%) |
Jul 09, 2020 | 5.179 | 5.877 | 5.010 | 5.117 | 10,692 | -0.06(-1.20%) |
Jul 08, 2020 | 5.040 | 5.179 | 4.907 | 5.179 | 709 | +0.14(+2.76%) |
Jul 07, 2020 | 5.040 | 5.200 | 5.040 | 5.040 | 482 | +0.00(+0.00%) |
Jul 06, 2020 | 5.250 | 5.250 | 5.040 | 5.040 | 2,207 | -0.00(-0.03%) |
Jul 02, 2020 | 5.320 | 5.320 | 5.041 | 5.041 | 1,000 | -0.14(-2.68%) |
Jul 01, 2020 | 5.318 | 5.388 | 5.025 | 5.180 | 2,674 | +0.18(+3.51%) |
Jun 30, 2020 | 5.600 | 5.600 | 4.900 | 5.004 | 4,201 | -0.25(-4.71%) |
Jun 29, 2020 | 5.599 | 5.599 | 5.251 | 5.251 | 2,088 | -0.28(-5.03%) |
Jun 26, 2020 | 5.530 | 5.599 | 5.390 | 5.529 | 5,085 | +0.14(+2.58%) |
Jun 25, 2020 | 5.444 | 5.567 | 5.390 | 5.390 | 952 | -0.00(-0.05%) |
Jun 24, 2020 | 5.391 | 5.599 | 5.390 | 5.393 | 332 | -0.10(-1.88%) |
Jun 23, 2020 | 5.600 | 5.600 | 5.391 | 5.496 | 2,677 | -0.20(-3.49%) |
Jun 22, 2020 | 5.607 | 5.695 | 5.389 | 5.695 | 5,796 | +0.35(+6.52%) |
Jun 19, 2020 | 5.461 | 5.594 | 5.320 | 5.347 | 5,185 | -0.29(-5.22%) |
Jun 18, 2020 | 5.688 | 5.740 | 5.460 | 5.641 | 6,901 | -0.10(-1.72%) |
Jun 17, 2020 | 5.738 | 5.740 | 5.460 | 5.740 | 3,497 | +0.25(+4.62%) |
Jun 16, 2020 | 5.670 | 5.729 | 5.426 | 5.487 | 2,137 | -0.10(-1.84%) |
Jun 15, 2020 | 5.320 | 5.740 | 5.320 | 5.590 | 3,570 | +0.06(+1.08%) |
Jun 12, 2020 | 5.461 | 5.739 | 5.285 | 5.530 | 4,628 | +0.20(+3.84%) |
Jun 11, 2020 | 5.279 | 5.740 | 5.250 | 5.326 | 2,136 | -0.27(-4.90%) |
Jun 10, 2020 | 5.670 | 5.740 | 5.355 | 5.600 | 5,673 | +0.14(+2.56%) |
Jun 09, 2020 | 5.040 | 6.720 | 5.015 | 5.460 | 63,017 | +0.49(+9.86%) |
Jun 08, 2020 | 5.180 | 5.447 | 4.900 | 4.970 | 19,638 | +0.08(+1.60%) |
Jun 05, 2020 | 4.831 | 5.460 | 4.621 | 4.892 | 15,942 | -0.08(-1.58%) |
Jun 04, 2020 | 4.661 | 6.650 | 4.661 | 4.970 | 65,350 | +0.31(+6.62%) |
Jun 03, 2020 | 4.760 | 4.829 | 4.550 | 4.661 | 2,696 | -0.03(-0.61%) |
Jun 02, 2020 | 4.830 | 4.830 | 4.690 | 4.690 | 660 | -0.14(-2.87%) |
Jun 01, 2020 | 4.806 | 4.829 | 4.621 | 4.829 | 2,076 | +0.21(+4.52%) |
May 29, 2020 | 4.621 | 4.805 | 4.620 | 4.620 | 642 | -0.00(-0.02%) |
May 28, 2020 | 4.759 | 4.829 | 4.621 | 4.621 | 2,003 | +0.13(+2.92%) |
May 27, 2020 | 4.812 | 4.829 | 4.410 | 4.490 | 3,354 | -0.13(-2.83%) |
May 26, 2020 | 4.690 | 4.829 | 4.550 | 4.621 | 3,878 | -0.07(-1.48%) |
May 22, 2020 | 4.480 | 4.690 | 4.411 | 4.690 | 2,485 | +0.14(+3.08%) |
May 21, 2020 | 4.620 | 4.620 | 4.481 | 4.550 | 2,224 | +0.00(+0.00%) |
May 20, 2020 | 4.410 | 4.550 | 4.410 | 4.550 | 1,845 | +0.00(+0.00%) |
May 19, 2020 | 4.480 | 4.620 | 4.480 | 4.550 | 2,640 | +0.00(+0.00%) |
May 18, 2020 | 4.810 | 4.811 | 4.200 | 4.550 | 14,949 | -0.26(-5.43%) |
May 15, 2020 | 4.621 | 4.815 | 4.621 | 4.811 | 500 | +0.05(+1.10%) |
May 14, 2020 | 4.621 | 4.829 | 4.620 | 4.759 | 2,018 | +0.12(+2.49%) |
May 13, 2020 | 4.854 | 4.854 | 4.620 | 4.643 | 1,262 | +0.02(+0.50%) |
May 12, 2020 | 4.760 | 4.855 | 4.620 | 4.620 | 3,740 | -0.14(-2.94%) |
May 11, 2020 | 4.760 | 5.039 | 4.620 | 4.760 | 5,664 | -0.03(-0.66%) |
May 08, 2020 | 4.785 | 5.038 | 4.550 | 4.792 | 6,642 | -0.07(-1.51%) |
May 07, 2020 | 4.691 | 5.040 | 4.480 | 4.865 | 12,013 | -0.25(-4.92%) |
May 06, 2020 | 4.620 | 6.901 | 4.620 | 5.117 | 172,784 | +0.43(+9.10%) |
May 05, 2020 | 4.977 | 4.977 | 4.690 | 4.690 | 398 | -0.28(-5.63%) |
May 04, 2020 | 5.041 | 5.180 | 4.761 | 4.970 | 348 | -0.07(-1.42%) |