Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.986 | 5.100 | 4.858 | 5.081 | 1,067,337 | +0.09(+1.90%) |
Jul 30, 2020 | 5.005 | 5.081 | 4.854 | 4.986 | 1,348,032 | -0.17(-3.31%) |
Jul 29, 2020 | 4.958 | 5.157 | 4.844 | 5.157 | 1,213,489 | +0.20(+4.02%) |
Jul 28, 2020 | 5.062 | 5.185 | 4.958 | 4.958 | 1,813,475 | -0.10(-2.06%) |
Jul 27, 2020 | 5.309 | 5.323 | 4.920 | 5.062 | 1,197,058 | -0.27(-5.15%) |
Jul 24, 2020 | 5.252 | 5.432 | 5.176 | 5.337 | 1,626,112 | +0.09(+1.62%) |
Jul 23, 2020 | 5.081 | 5.309 | 4.910 | 5.252 | 3,238,810 | +0.34(+6.95%) |
Jul 22, 2020 | 4.892 | 5.081 | 4.636 | 4.910 | 1,929,801 | +0.08(+1.57%) |
Jul 21, 2020 | 4.569 | 5.043 | 4.560 | 4.835 | 3,049,578 | +0.43(+9.68%) |
Jul 20, 2020 | 4.503 | 4.582 | 4.408 | 4.408 | 978,429 | -0.12(-2.72%) |
Jul 17, 2020 | 4.550 | 4.598 | 4.418 | 4.531 | 1,065,965 | -0.03(-0.62%) |
Jul 16, 2020 | 4.380 | 4.673 | 4.362 | 4.560 | 1,313,793 | +0.14(+3.22%) |
Jul 15, 2020 | 4.266 | 4.465 | 4.237 | 4.418 | 1,326,685 | +0.21(+4.95%) |
Jul 14, 2020 | 4.124 | 4.351 | 4.124 | 4.209 | 1,079,113 | +0.03(+0.68%) |
Jul 13, 2020 | 4.418 | 4.617 | 4.171 | 4.181 | 1,684,157 | -0.22(-4.96%) |
Jul 10, 2020 | 4.361 | 4.446 | 4.323 | 4.399 | 1,336,334 | +0.01(+0.22%) |
Jul 09, 2020 | 4.512 | 4.531 | 4.285 | 4.389 | 1,513,072 | -0.12(-2.73%) |
Jul 08, 2020 | 4.503 | 4.645 | 4.418 | 4.512 | 1,068,577 | -0.02(-0.42%) |
Jul 07, 2020 | 4.503 | 4.702 | 4.408 | 4.531 | 2,279,093 | -0.05(-1.04%) |
Jul 06, 2020 | 4.380 | 4.711 | 4.323 | 4.579 | 2,678,437 | +0.32(+7.57%) |
Jul 02, 2020 | 4.171 | 4.313 | 4.048 | 4.256 | 1,187,278 | +0.17(+4.18%) |
Jul 01, 2020 | 4.124 | 4.190 | 4.019 | 4.086 | 1,221,358 | -0.07(-1.60%) |
Jun 30, 2020 | 4.086 | 4.199 | 3.981 | 4.152 | 1,697,831 | -0.02(-0.45%) |
Jun 29, 2020 | 3.944 | 4.261 | 3.915 | 4.171 | 1,564,692 | +0.28(+7.32%) |
Jun 26, 2020 | 4.171 | 4.199 | 3.868 | 3.887 | 3,416,154 | -0.32(-7.66%) |
Jun 25, 2020 | 4.086 | 4.323 | 4.086 | 4.209 | 1,204,896 | +0.01(+0.23%) |
Jun 24, 2020 | 4.285 | 4.342 | 4.171 | 4.199 | 1,692,400 | -0.13(-3.06%) |
Jun 23, 2020 | 4.294 | 4.460 | 4.256 | 4.332 | 1,390,862 | +0.02(+0.44%) |
Jun 22, 2020 | 4.474 | 4.522 | 4.195 | 4.313 | 2,347,121 | -0.12(-2.78%) |
Jun 19, 2020 | 4.598 | 4.680 | 4.373 | 4.436 | 1,527,796 | -0.09(-2.09%) |
Jun 18, 2020 | 4.569 | 4.702 | 4.465 | 4.531 | 1,592,965 | -0.09(-1.85%) |
Jun 17, 2020 | 4.730 | 4.844 | 4.598 | 4.617 | 2,339,322 | -0.03(-0.61%) |
Jun 16, 2020 | 4.854 | 4.854 | 4.427 | 4.645 | 1,836,137 | +0.00(+0.00%) |
Jun 15, 2020 | 4.455 | 4.664 | 4.304 | 4.645 | 2,389,607 | +0.05(+1.03%) |
Jun 12, 2020 | 4.844 | 4.904 | 4.588 | 4.598 | 1,762,720 | -0.03(-0.61%) |
Jun 11, 2020 | 4.617 | 4.996 | 4.569 | 4.626 | 2,423,092 | -0.50(-9.80%) |
Jun 10, 2020 | 5.593 | 5.598 | 5.043 | 5.128 | 1,667,813 | -0.49(-8.77%) |
Jun 09, 2020 | 5.650 | 5.697 | 5.328 | 5.621 | 1,411,155 | -0.16(-2.79%) |
Jun 08, 2020 | 5.621 | 5.811 | 5.318 | 5.783 | 2,964,936 | +0.46(+8.73%) |
Jun 05, 2020 | 5.214 | 5.337 | 5.053 | 5.318 | 3,579,873 | +0.26(+5.06%) |
Jun 04, 2020 | 5.053 | 5.157 | 5.015 | 5.062 | 1,305,089 | -0.04(-0.74%) |
Jun 03, 2020 | 5.119 | 5.128 | 5.034 | 5.100 | 1,250,724 | +0.02(+0.37%) |
Jun 02, 2020 | 5.034 | 5.128 | 5.024 | 5.081 | 1,299,942 | +0.05(+0.94%) |
Jun 01, 2020 | 5.128 | 5.147 | 4.986 | 5.034 | 1,309,037 | -0.05(-0.93%) |
May 29, 2020 | 4.910 | 5.133 | 4.806 | 5.081 | 1,940,363 | +0.12(+2.49%) |
May 28, 2020 | 5.166 | 5.166 | 4.910 | 4.958 | 1,424,788 | -0.12(-2.43%) |
May 27, 2020 | 4.901 | 5.128 | 4.749 | 5.081 | 2,936,247 | +0.19(+3.88%) |
May 26, 2020 | 4.882 | 5.034 | 4.740 | 4.892 | 1,891,123 | +0.16(+3.41%) |
May 22, 2020 | 4.835 | 4.882 | 4.550 | 4.730 | 2,297,233 | -0.16(-3.29%) |
May 21, 2020 | 4.892 | 4.986 | 4.805 | 4.892 | 1,717,281 | +0.04(+0.78%) |
May 20, 2020 | 4.806 | 5.024 | 4.655 | 4.854 | 4,311,660 | +0.18(+3.85%) |
May 19, 2020 | 4.740 | 4.863 | 4.645 | 4.673 | 3,399,683 | -0.03(-0.60%) |
May 18, 2020 | 4.778 | 4.873 | 4.503 | 4.702 | 6,332,817 | +0.29(+6.67%) |
May 15, 2020 | 4.436 | 4.653 | 4.393 | 4.408 | 8,130,244 | +0.20(+4.73%) |
May 14, 2020 | 4.105 | 4.588 | 3.944 | 4.209 | 16,675,827 | -1.95(-31.69%) |
May 13, 2020 | 6.636 | 6.712 | 6.095 | 6.162 | 573,782 | -0.51(-7.67%) |
May 12, 2020 | 6.920 | 6.996 | 6.664 | 6.674 | 185,104 | -0.23(-3.30%) |
May 11, 2020 | 6.759 | 7.167 | 6.750 | 6.901 | 359,469 | -0.08(-1.09%) |
May 08, 2020 | 7.100 | 7.224 | 6.787 | 6.977 | 322,690 | +0.06(+0.82%) |
May 07, 2020 | 7.413 | 7.413 | 6.778 | 6.920 | 330,296 | -0.19(-2.67%) |
May 06, 2020 | 7.290 | 7.394 | 6.996 | 7.110 | 488,503 | -0.14(-1.96%) |
May 05, 2020 | 7.404 | 7.584 | 7.247 | 7.252 | 240,165 | +0.08(+1.06%) |
May 04, 2020 | 6.816 | 7.329 | 6.816 | 7.176 | 220,056 | +0.10(+1.47%) |