Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.454 | 5.454 | 5.271 | 5.362 | 105,899 | -0.15(-2.66%) |
Jul 30, 2020 | 5.481 | 5.563 | 5.417 | 5.508 | 52,611 | -0.01(-0.17%) |
Jul 29, 2020 | 5.481 | 5.572 | 5.417 | 5.518 | 68,654 | +0.07(+1.34%) |
Jul 28, 2020 | 5.362 | 5.600 | 5.362 | 5.444 | 103,219 | +0.05(+0.85%) |
Jul 27, 2020 | 5.399 | 5.508 | 5.325 | 5.399 | 47,741 | -0.01(-0.17%) |
Jul 24, 2020 | 5.444 | 5.545 | 5.408 | 5.408 | 102,074 | -0.08(-1.50%) |
Jul 23, 2020 | 5.600 | 5.641 | 5.389 | 5.490 | 75,066 | -0.12(-2.12%) |
Jul 22, 2020 | 5.655 | 5.733 | 5.554 | 5.609 | 85,797 | -0.07(-1.29%) |
Jul 21, 2020 | 5.508 | 5.742 | 5.508 | 5.682 | 159,897 | +0.26(+4.72%) |
Jul 20, 2020 | 5.472 | 5.472 | 5.307 | 5.426 | 67,433 | -0.05(-0.84%) |
Jul 17, 2020 | 5.426 | 5.554 | 5.344 | 5.472 | 71,583 | +0.03(+0.50%) |
Jul 16, 2020 | 5.463 | 5.545 | 5.325 | 5.444 | 211,127 | -0.01(-0.17%) |
Jul 15, 2020 | 5.463 | 5.554 | 5.316 | 5.454 | 227,078 | +0.15(+2.76%) |
Jul 14, 2020 | 5.069 | 5.371 | 5.069 | 5.307 | 127,006 | +0.23(+4.50%) |
Jul 13, 2020 | 5.060 | 5.216 | 4.963 | 5.078 | 198,778 | +0.03(+0.54%) |
Jul 10, 2020 | 5.133 | 5.152 | 4.877 | 5.051 | 157,046 | -0.11(-2.13%) |
Jul 09, 2020 | 5.280 | 5.335 | 5.078 | 5.161 | 297,638 | -0.13(-2.42%) |
Jul 08, 2020 | 5.344 | 5.481 | 5.165 | 5.289 | 126,409 | -0.06(-1.20%) |
Jul 07, 2020 | 5.627 | 5.627 | 5.335 | 5.353 | 116,424 | -0.30(-5.34%) |
Jul 06, 2020 | 5.673 | 5.838 | 5.513 | 5.655 | 138,098 | -0.01(-0.16%) |
Jul 02, 2020 | 5.801 | 5.847 | 5.627 | 5.664 | 143,276 | +0.00(+0.00%) |
Jul 01, 2020 | 5.938 | 5.938 | 5.600 | 5.664 | 128,252 | -0.26(-4.33%) |
Jun 30, 2020 | 5.920 | 5.984 | 5.618 | 5.920 | 177,648 | +0.00(+0.00%) |
Jun 29, 2020 | 5.755 | 6.030 | 5.691 | 5.920 | 141,766 | +0.18(+3.19%) |
Jun 26, 2020 | 6.176 | 6.396 | 5.508 | 5.737 | 3,345,403 | -0.43(-6.97%) |
Jun 25, 2020 | 5.710 | 6.442 | 5.710 | 6.167 | 397,545 | +0.47(+8.19%) |
Jun 24, 2020 | 6.204 | 6.231 | 5.646 | 5.701 | 200,373 | -0.53(-8.52%) |
Jun 23, 2020 | 5.984 | 6.286 | 5.938 | 6.231 | 230,366 | +0.34(+5.75%) |
Jun 22, 2020 | 5.783 | 6.076 | 5.783 | 5.893 | 146,997 | +0.13(+2.22%) |
Jun 19, 2020 | 5.847 | 6.030 | 5.691 | 5.765 | 188,521 | -0.05(-0.79%) |
Jun 18, 2020 | 6.012 | 6.158 | 5.792 | 5.810 | 270,699 | -0.25(-4.08%) |
Jun 17, 2020 | 6.259 | 6.316 | 6.030 | 6.057 | 74,495 | -0.16(-2.65%) |
Jun 16, 2020 | 5.856 | 6.382 | 5.847 | 6.222 | 222,404 | +0.38(+6.58%) |
Jun 15, 2020 | 5.435 | 5.929 | 5.435 | 5.838 | 155,918 | +0.09(+1.59%) |
Jun 12, 2020 | 5.344 | 5.984 | 5.344 | 5.746 | 158,685 | +0.34(+6.26%) |
Jun 11, 2020 | 5.765 | 5.874 | 5.376 | 5.408 | 99,755 | -0.55(-9.22%) |
Jun 10, 2020 | 5.920 | 6.057 | 5.765 | 5.957 | 89,379 | +0.02(+0.31%) |
Jun 09, 2020 | 5.847 | 6.003 | 5.774 | 5.938 | 73,526 | -0.03(-0.46%) |
Jun 08, 2020 | 5.902 | 6.057 | 5.856 | 5.966 | 149,369 | +0.10(+1.72%) |
Jun 05, 2020 | 5.993 | 6.025 | 5.807 | 5.865 | 89,506 | +0.03(+0.47%) |
Jun 04, 2020 | 5.893 | 6.003 | 5.765 | 5.838 | 61,379 | -0.10(-1.69%) |
Jun 03, 2020 | 5.975 | 6.012 | 5.820 | 5.938 | 67,730 | +0.05(+0.93%) |
Jun 02, 2020 | 5.838 | 5.993 | 5.701 | 5.884 | 61,727 | +0.01(+0.16%) |
Jun 01, 2020 | 5.673 | 6.186 | 5.572 | 5.874 | 150,095 | +0.26(+4.56%) |
May 29, 2020 | 5.518 | 5.701 | 5.463 | 5.618 | 204,039 | +0.09(+1.66%) |
May 28, 2020 | 5.719 | 5.719 | 5.518 | 5.527 | 121,196 | -0.10(-1.79%) |
May 27, 2020 | 5.563 | 5.627 | 5.408 | 5.627 | 130,280 | +0.20(+3.71%) |
May 26, 2020 | 5.536 | 5.712 | 5.399 | 5.426 | 103,260 | -0.04(-0.67%) |
May 22, 2020 | 5.435 | 5.472 | 5.261 | 5.463 | 64,151 | +0.05(+1.02%) |
May 21, 2020 | 5.518 | 5.554 | 5.389 | 5.408 | 66,015 | -0.13(-2.31%) |
May 20, 2020 | 5.399 | 5.673 | 5.399 | 5.536 | 86,811 | +0.19(+3.60%) |
May 19, 2020 | 5.545 | 5.609 | 5.316 | 5.344 | 122,720 | -0.20(-3.63%) |
May 18, 2020 | 5.307 | 5.609 | 5.307 | 5.545 | 131,909 | +0.38(+7.45%) |
May 15, 2020 | 5.234 | 5.261 | 5.106 | 5.161 | 53,878 | -0.07(-1.40%) |
May 14, 2020 | 5.042 | 5.335 | 4.987 | 5.234 | 162,170 | +0.20(+4.00%) |
May 13, 2020 | 5.600 | 5.609 | 4.987 | 5.033 | 143,721 | -0.56(-9.98%) |
May 12, 2020 | 5.636 | 5.765 | 5.572 | 5.591 | 174,954 | -0.05(-0.81%) |
May 11, 2020 | 5.572 | 5.673 | 5.435 | 5.636 | 159,192 | +0.05(+0.82%) |
May 08, 2020 | 5.545 | 5.755 | 5.536 | 5.591 | 133,986 | +0.05(+0.99%) |
May 07, 2020 | 5.216 | 5.536 | 5.161 | 5.536 | 166,013 | +0.38(+7.46%) |
May 06, 2020 | 5.600 | 5.600 | 5.087 | 5.152 | 113,990 | -0.48(-8.60%) |
May 05, 2020 | 5.261 | 5.755 | 5.197 | 5.636 | 199,818 | +0.23(+4.23%) |
May 04, 2020 | 5.179 | 5.481 | 5.005 | 5.408 | 213,333 | -0.11(-1.99%) |