Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.158 | 5.158 | 5.041 | 5.109 | 872,338 | +0.00(+0.00%) |
Jul 30, 2020 | 5.068 | 5.116 | 5.027 | 5.109 | 673,434 | +0.00(+0.00%) |
Jul 29, 2020 | 5.061 | 5.109 | 5.056 | 5.109 | 562,170 | +0.06(+1.23%) |
Jul 28, 2020 | 5.061 | 5.075 | 5.027 | 5.048 | 605,943 | -0.02(-0.41%) |
Jul 27, 2020 | 5.075 | 5.082 | 5.048 | 5.068 | 622,694 | +0.00(+0.00%) |
Jul 24, 2020 | 5.082 | 5.103 | 5.034 | 5.068 | 952,499 | -0.03(-0.54%) |
Jul 23, 2020 | 5.144 | 5.158 | 5.082 | 5.096 | 676,845 | -0.06(-1.20%) |
Jul 22, 2020 | 5.144 | 5.158 | 5.103 | 5.158 | 785,696 | +0.03(+0.67%) |
Jul 21, 2020 | 5.116 | 5.178 | 5.116 | 5.123 | 737,775 | +0.01(+0.27%) |
Jul 20, 2020 | 5.116 | 5.120 | 5.089 | 5.109 | 643,533 | +0.00(+0.00%) |
Jul 17, 2020 | 5.096 | 5.123 | 5.092 | 5.109 | 467,464 | -0.01(-0.13%) |
Jul 16, 2020 | 5.061 | 5.116 | 5.048 | 5.116 | 566,611 | +0.03(+0.54%) |
Jul 15, 2020 | 5.082 | 5.109 | 5.054 | 5.089 | 648,600 | +0.05(+0.96%) |
Jul 14, 2020 | 4.999 | 5.048 | 4.979 | 5.041 | 665,306 | +0.05(+0.97%) |
Jul 13, 2020 | 5.020 | 5.054 | 4.965 | 4.992 | 1,029,250 | -0.03(-0.54%) |
Jul 10, 2020 | 4.965 | 5.027 | 4.951 | 5.020 | 740,467 | +0.05(+0.96%) |
Jul 09, 2020 | 5.068 | 5.068 | 4.931 | 4.972 | 832,522 | -0.08(-1.49%) |
Jul 08, 2020 | 5.047 | 5.047 | 4.992 | 5.047 | 894,865 | +0.03(+0.55%) |
Jul 07, 2020 | 5.047 | 5.054 | 5.006 | 5.020 | 668,600 | -0.03(-0.68%) |
Jul 06, 2020 | 5.047 | 5.072 | 5.027 | 5.054 | 1,101,177 | +0.04(+0.82%) |
Jul 02, 2020 | 5.047 | 5.081 | 4.992 | 5.013 | 1,066,687 | -0.01(-0.14%) |
Jul 01, 2020 | 5.013 | 5.040 | 4.986 | 5.020 | 636,902 | +0.00(+0.00%) |
Jun 30, 2020 | 4.958 | 5.020 | 4.938 | 5.020 | 1,212,184 | +0.10(+2.09%) |
Jun 29, 2020 | 4.856 | 4.931 | 4.856 | 4.917 | 582,673 | +0.06(+1.27%) |
Jun 26, 2020 | 4.924 | 4.946 | 4.842 | 4.856 | 1,037,297 | -0.12(-2.34%) |
Jun 25, 2020 | 4.924 | 4.972 | 4.886 | 4.972 | 696,808 | +0.02(+0.41%) |
Jun 24, 2020 | 5.047 | 5.047 | 4.924 | 4.951 | 607,472 | -0.12(-2.29%) |
Jun 23, 2020 | 5.068 | 5.102 | 5.061 | 5.068 | 498,782 | +0.04(+0.82%) |
Jun 22, 2020 | 5.033 | 5.054 | 4.979 | 5.027 | 528,647 | +0.00(+0.00%) |
Jun 19, 2020 | 5.095 | 5.122 | 4.992 | 5.027 | 828,931 | -0.02(-0.41%) |
Jun 18, 2020 | 5.047 | 5.081 | 5.027 | 5.047 | 339,933 | -0.01(-0.14%) |
Jun 17, 2020 | 5.122 | 5.129 | 5.048 | 5.054 | 743,572 | -0.05(-1.07%) |
Jun 16, 2020 | 5.184 | 5.204 | 5.081 | 5.109 | 1,132,917 | +0.05(+1.08%) |
Jun 15, 2020 | 4.951 | 5.087 | 4.869 | 5.054 | 691,583 | -0.01(-0.14%) |
Jun 12, 2020 | 5.129 | 5.150 | 4.986 | 5.061 | 644,691 | +0.06(+1.23%) |
Jun 11, 2020 | 5.162 | 5.183 | 4.975 | 4.999 | 1,221,846 | -0.29(-5.40%) |
Jun 10, 2020 | 5.373 | 5.386 | 5.271 | 5.285 | 693,028 | -0.07(-1.39%) |
Jun 09, 2020 | 5.400 | 5.400 | 5.346 | 5.359 | 755,023 | -0.06(-1.13%) |
Jun 08, 2020 | 5.393 | 5.421 | 5.375 | 5.420 | 832,298 | +0.10(+1.79%) |
Jun 05, 2020 | 5.312 | 5.366 | 5.305 | 5.325 | 928,234 | +0.14(+2.62%) |
Jun 04, 2020 | 5.149 | 5.206 | 5.149 | 5.189 | 661,918 | +0.01(+0.13%) |
Jun 03, 2020 | 5.128 | 5.189 | 5.128 | 5.183 | 765,334 | +0.12(+2.28%) |
Jun 02, 2020 | 5.054 | 5.067 | 5.026 | 5.067 | 629,257 | +0.04(+0.81%) |
Jun 01, 2020 | 4.958 | 5.040 | 4.945 | 5.026 | 789,019 | +0.05(+0.96%) |
May 29, 2020 | 5.020 | 5.020 | 4.925 | 4.979 | 1,079,136 | -0.01(-0.14%) |
May 28, 2020 | 5.026 | 5.040 | 4.972 | 4.986 | 1,020,212 | -0.01(-0.14%) |
May 27, 2020 | 4.992 | 4.993 | 4.911 | 4.992 | 990,223 | +0.11(+2.23%) |
May 26, 2020 | 4.870 | 4.935 | 4.870 | 4.884 | 1,124,986 | +0.07(+1.41%) |
May 22, 2020 | 4.823 | 4.829 | 4.789 | 4.816 | 1,002,875 | -0.01(-0.14%) |
May 21, 2020 | 4.789 | 4.843 | 4.789 | 4.823 | 674,024 | +0.01(+0.14%) |
May 20, 2020 | 4.823 | 4.850 | 4.799 | 4.816 | 730,856 | +0.05(+1.14%) |
May 19, 2020 | 4.734 | 4.809 | 4.714 | 4.762 | 764,792 | +0.01(+0.14%) |
May 18, 2020 | 4.700 | 4.775 | 4.700 | 4.755 | 923,278 | +0.15(+3.24%) |
May 15, 2020 | 4.605 | 4.653 | 4.571 | 4.605 | 541,482 | -0.02(-0.44%) |
May 14, 2020 | 4.524 | 4.632 | 4.451 | 4.626 | 1,033,129 | +0.03(+0.74%) |
May 13, 2020 | 4.727 | 4.734 | 4.558 | 4.592 | 1,486,817 | -0.13(-2.85%) |
May 12, 2020 | 4.821 | 4.841 | 4.720 | 4.727 | 1,546,975 | -0.09(-1.96%) |
May 11, 2020 | 4.801 | 4.828 | 4.770 | 4.821 | 965,530 | +0.00(+0.00%) |
May 08, 2020 | 4.767 | 4.828 | 4.767 | 4.821 | 757,126 | +0.09(+1.85%) |
May 07, 2020 | 4.740 | 4.760 | 4.686 | 4.733 | 839,194 | +0.03(+0.57%) |
May 06, 2020 | 4.801 | 4.807 | 4.686 | 4.706 | 924,538 | -0.07(-1.41%) |
May 05, 2020 | 4.760 | 4.821 | 4.754 | 4.774 | 512,261 | +0.05(+1.00%) |
May 04, 2020 | 4.700 | 4.740 | 4.646 | 4.727 | 783,090 | -0.03(-0.71%) |