Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.930 | 5.930 | 5.930 | 0 | -0.07(-1.17%) | |
Jul 30, 2020 | 5.940 | 6.000 | 5.900 | 6.000 | 165,645 | +0.03(+0.50%) |
Jul 29, 2020 | 5.940 | 5.970 | 5.910 | 5.970 | 134,436 | +0.04(+0.67%) |
Jul 28, 2020 | 5.930 | 5.930 | 5.910 | 5.930 | 83,976 | -0.01(-0.17%) |
Jul 27, 2020 | 5.930 | 5.950 | 5.880 | 5.940 | 158,423 | -0.04(-0.67%) |
Jul 24, 2020 | 5.990 | 5.990 | 5.960 | 5.980 | 163,796 | -0.03(-0.50%) |
Jul 23, 2020 | 6.020 | 6.030 | 6.000 | 6.010 | 232,787 | -0.02(-0.33%) |
Jul 22, 2020 | 6.040 | 6.040 | 6.010 | 6.030 | 169,523 | -0.02(-0.33%) |
Jul 21, 2020 | 6.030 | 6.080 | 6.030 | 6.050 | 179,177 | +0.04(+0.67%) |
Jul 20, 2020 | 6.010 | 6.030 | 6.000 | 6.010 | 176,685 | -0.03(-0.50%) |
Jul 17, 2020 | 6.040 | 6.050 | 6.010 | 6.040 | 62,397 | -0.01(-0.17%) |
Jul 16, 2020 | 5.970 | 6.070 | 5.960 | 6.050 | 247,543 | +0.06(+1.00%) |
Jul 15, 2020 | 5.920 | 6.000 | 5.920 | 5.990 | 251,217 | +0.10(+1.70%) |
Jul 14, 2020 | 5.820 | 5.890 | 5.800 | 5.890 | 125,011 | +0.05(+0.86%) |
Jul 13, 2020 | 5.830 | 5.870 | 5.790 | 5.840 | 213,030 | +0.02(+0.34%) |
Jul 10, 2020 | 5.740 | 5.820 | 5.740 | 5.820 | 150,301 | +0.10(+1.75%) |
Jul 09, 2020 | 5.790 | 5.790 | 5.700 | 5.720 | 209,361 | -0.07(-1.21%) |
Jul 08, 2020 | 5.810 | 5.810 | 5.740 | 5.790 | 125,159 | +0.00(+0.00%) |
Jul 07, 2020 | 5.840 | 5.850 | 5.790 | 5.790 | 180,386 | -0.09(-1.53%) |
Jul 06, 2020 | 5.870 | 5.900 | 5.850 | 5.880 | 126,841 | +0.06(+1.03%) |
Jul 03, 2020 | 5.810 | 5.830 | 5.800 | 5.820 | 47,993 | +0.00(+0.00%) |
Jul 02, 2020 | 5.870 | 5.910 | 5.820 | 5.820 | 202,628 | +0.02(+0.34%) |
Jun 30, 2020 | 5.800 | 5.800 | 5.800 | 0 | +0.06(+1.05%) | |
Jun 29, 2020 | 5.720 | 5.790 | 5.720 | 5.740 | 207,821 | +0.03(+0.53%) |
Jun 26, 2020 | 5.830 | 5.830 | 5.700 | 5.710 | 303,008 | -0.11(-1.89%) |
Jun 25, 2020 | 5.780 | 5.850 | 5.770 | 5.820 | 225,560 | +0.00(+0.00%) |
Jun 24, 2020 | 5.880 | 5.880 | 5.760 | 5.820 | 266,566 | -0.12(-2.02%) |
Jun 23, 2020 | 5.950 | 5.960 | 5.880 | 5.940 | 248,200 | +0.04(+0.68%) |
Jun 22, 2020 | 5.910 | 5.920 | 5.870 | 5.900 | 195,858 | -0.01(-0.17%) |
Jun 19, 2020 | 5.980 | 5.980 | 5.900 | 5.910 | 246,040 | -0.01(-0.17%) |
Jun 18, 2020 | 5.900 | 5.950 | 5.840 | 5.920 | 282,185 | -0.01(-0.17%) |
Jun 17, 2020 | 6.000 | 6.000 | 5.910 | 5.930 | 80,947 | -0.02(-0.34%) |
Jun 16, 2020 | 6.020 | 6.050 | 5.910 | 5.950 | 386,528 | +0.07(+1.19%) |
Jun 15, 2020 | 5.790 | 5.940 | 5.770 | 5.880 | 384,160 | -0.01(-0.17%) |
Jun 12, 2020 | 5.950 | 5.970 | 5.850 | 5.890 | 515,168 | +0.10(+1.73%) |
Jun 11, 2020 | 5.880 | 5.900 | 5.780 | 5.790 | 698,497 | -0.25(-4.14%) |
Jun 10, 2020 | 6.150 | 6.150 | 6.040 | 6.040 | 370,905 | -0.11(-1.79%) |
Jun 09, 2020 | 6.160 | 6.170 | 6.100 | 6.150 | 225,982 | -0.06(-0.97%) |
Jun 08, 2020 | 6.180 | 6.210 | 6.130 | 6.210 | 449,048 | +0.09(+1.47%) |
Jun 05, 2020 | 6.100 | 6.180 | 6.080 | 6.120 | 587,602 | +0.16(+2.68%) |
Jun 04, 2020 | 5.960 | 5.970 | 5.870 | 5.960 | 346,879 | +0.03(+0.51%) |
Jun 03, 2020 | 5.850 | 5.960 | 5.850 | 5.930 | 489,068 | +0.16(+2.77%) |
Jun 02, 2020 | 5.700 | 5.800 | 5.700 | 5.770 | 411,027 | +0.09(+1.58%) |
Jun 01, 2020 | 5.620 | 5.700 | 5.610 | 5.680 | 241,257 | +0.09(+1.61%) |
May 29, 2020 | 5.640 | 5.650 | 5.560 | 5.590 | 327,476 | -0.08(-1.41%) |
May 28, 2020 | 5.760 | 5.760 | 5.660 | 5.670 | 264,510 | -0.07(-1.22%) |
May 27, 2020 | 5.630 | 5.740 | 5.630 | 5.740 | 430,383 | +0.14(+2.50%) |
May 26, 2020 | 5.450 | 5.600 | 5.450 | 5.600 | 491,508 | +0.23(+4.28%) |
May 25, 2020 | 5.340 | 5.370 | 5.320 | 5.370 | 189,325 | +0.07(+1.32%) |
May 22, 2020 | 5.360 | 5.360 | 5.260 | 5.300 | 282,376 | -0.07(-1.30%) |
May 21, 2020 | 5.420 | 5.440 | 5.370 | 5.370 | 320,406 | -0.05(-0.92%) |
May 20, 2020 | 5.420 | 5.430 | 5.390 | 5.420 | 217,708 | +0.06(+1.12%) |
May 19, 2020 | 5.370 | 5.400 | 5.320 | 5.360 | 314,459 | +0.14(+2.68%) |
May 15, 2020 | 5.220 | 5.220 | 5.220 | 0 | -0.01(-0.19%) | |
May 14, 2020 | 5.210 | 5.280 | 5.110 | 5.230 | 288,763 | -0.03(-0.57%) |
May 13, 2020 | 5.450 | 5.450 | 5.240 | 5.260 | 492,383 | -0.17(-3.13%) |
May 12, 2020 | 5.560 | 5.560 | 5.430 | 5.430 | 363,398 | -0.11(-1.99%) |
May 11, 2020 | 5.510 | 5.540 | 5.460 | 5.540 | 108,055 | +0.03(+0.54%) |
May 08, 2020 | 5.470 | 5.520 | 5.470 | 5.510 | 120,267 | +0.08(+1.47%) |
May 07, 2020 | 5.530 | 5.550 | 5.430 | 5.430 | 202,747 | -0.03(-0.55%) |
May 06, 2020 | 5.470 | 5.500 | 5.440 | 5.460 | 110,428 | +0.01(+0.18%) |
May 05, 2020 | 5.530 | 5.550 | 5.450 | 5.450 | 257,046 | -0.01(-0.18%) |
May 04, 2020 | 5.450 | 5.490 | 5.400 | 5.460 | 226,429 | -0.03(-0.55%) |