Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.383 | 5.477 | 5.150 | 5.216 | 2,940,270 | -0.16(-2.95%) |
Jul 30, 2020 | 5.318 | 5.449 | 5.300 | 5.374 | 1,382,364 | -0.04(-0.69%) |
Jul 29, 2020 | 5.132 | 5.439 | 5.048 | 5.411 | 2,198,210 | +0.30(+5.84%) |
Jul 28, 2020 | 5.132 | 5.160 | 5.048 | 5.113 | 1,925,810 | -0.05(-0.90%) |
Jul 27, 2020 | 4.982 | 5.188 | 4.908 | 5.160 | 2,094,606 | +0.17(+3.36%) |
Jul 24, 2020 | 4.982 | 5.057 | 4.936 | 4.992 | 1,213,064 | -0.05(-0.93%) |
Jul 23, 2020 | 5.178 | 5.188 | 4.940 | 5.038 | 3,192,271 | -0.11(-2.17%) |
Jul 22, 2020 | 5.216 | 5.271 | 5.132 | 5.150 | 1,911,428 | -0.11(-2.13%) |
Jul 21, 2020 | 4.917 | 5.383 | 4.908 | 5.262 | 5,634,015 | +0.42(+8.67%) |
Jul 20, 2020 | 4.880 | 4.880 | 4.786 | 4.842 | 1,582,105 | -0.07(-1.33%) |
Jul 17, 2020 | 4.908 | 4.945 | 4.852 | 4.908 | 2,083,580 | -0.02(-0.38%) |
Jul 16, 2020 | 4.954 | 4.982 | 4.861 | 4.926 | 1,441,637 | -0.07(-1.49%) |
Jul 15, 2020 | 4.992 | 5.001 | 4.870 | 5.001 | 3,831,244 | +0.14(+2.88%) |
Jul 14, 2020 | 4.833 | 4.880 | 4.721 | 4.861 | 1,898,135 | +0.03(+0.58%) |
Jul 13, 2020 | 5.094 | 5.094 | 4.824 | 4.833 | 1,796,699 | -0.21(-4.25%) |
Jul 10, 2020 | 4.992 | 5.066 | 4.903 | 5.048 | 2,528,913 | +0.04(+0.74%) |
Jul 09, 2020 | 5.253 | 5.281 | 4.945 | 5.010 | 3,327,361 | -0.19(-3.59%) |
Jul 08, 2020 | 5.066 | 5.318 | 4.945 | 5.197 | 2,956,285 | +0.36(+7.53%) |
Jul 07, 2020 | 4.926 | 5.038 | 4.730 | 4.833 | 1,799,426 | -0.18(-3.54%) |
Jul 06, 2020 | 5.104 | 5.225 | 4.964 | 5.010 | 1,018,250 | +0.04(+0.75%) |
Jul 02, 2020 | 5.029 | 5.146 | 4.959 | 4.973 | 1,357,006 | +0.07(+1.33%) |
Jul 01, 2020 | 4.926 | 5.020 | 4.814 | 4.908 | 990,375 | +0.02(+0.38%) |
Jun 30, 2020 | 4.861 | 4.898 | 4.712 | 4.889 | 991,805 | -0.03(-0.57%) |
Jun 29, 2020 | 4.786 | 4.926 | 4.721 | 4.917 | 726,001 | +0.16(+3.33%) |
Jun 26, 2020 | 4.908 | 4.973 | 4.758 | 4.758 | 1,329,783 | -0.21(-4.32%) |
Jun 25, 2020 | 5.048 | 5.090 | 4.917 | 4.973 | 1,196,549 | -0.13(-2.56%) |
Jun 24, 2020 | 5.141 | 5.206 | 5.010 | 5.104 | 1,131,071 | -0.16(-3.01%) |
Jun 23, 2020 | 5.411 | 5.472 | 5.202 | 5.262 | 1,558,496 | -0.07(-1.23%) |
Jun 22, 2020 | 5.355 | 5.421 | 5.253 | 5.327 | 632,462 | -0.02(-0.35%) |
Jun 19, 2020 | 5.262 | 5.430 | 5.192 | 5.346 | 1,717,774 | +0.19(+3.62%) |
Jun 18, 2020 | 5.299 | 5.346 | 5.099 | 5.160 | 1,304,711 | -0.20(-3.66%) |
Jun 17, 2020 | 5.691 | 5.691 | 5.309 | 5.355 | 1,169,685 | -0.30(-5.28%) |
Jun 16, 2020 | 5.729 | 5.766 | 5.486 | 5.654 | 1,541,712 | +0.15(+2.71%) |
Jun 15, 2020 | 5.281 | 5.575 | 5.178 | 5.505 | 1,624,832 | -0.02(-0.34%) |
Jun 12, 2020 | 5.514 | 5.701 | 5.271 | 5.523 | 1,389,053 | +0.29(+5.53%) |
Jun 11, 2020 | 5.607 | 5.621 | 5.206 | 5.234 | 1,536,312 | -0.65(-11.09%) |
Jun 10, 2020 | 6.214 | 6.270 | 5.855 | 5.887 | 1,300,391 | -0.33(-5.26%) |
Jun 09, 2020 | 6.764 | 6.764 | 6.205 | 6.214 | 1,840,216 | -0.67(-9.76%) |
Jun 08, 2020 | 6.578 | 6.923 | 6.540 | 6.886 | 1,559,376 | +0.39(+6.03%) |
Jun 05, 2020 | 6.279 | 6.587 | 6.260 | 6.494 | 1,984,331 | +0.46(+7.57%) |
Jun 04, 2020 | 6.158 | 6.242 | 5.962 | 6.037 | 2,003,665 | -0.13(-2.12%) |
Jun 03, 2020 | 5.878 | 6.242 | 5.878 | 6.167 | 1,509,868 | +0.33(+5.59%) |
Jun 02, 2020 | 5.831 | 5.999 | 5.719 | 5.841 | 1,295,376 | +0.12(+2.12%) |
Jun 01, 2020 | 5.542 | 5.850 | 5.542 | 5.719 | 1,220,192 | +0.21(+3.90%) |
May 29, 2020 | 5.477 | 5.570 | 5.234 | 5.505 | 2,299,869 | +0.02(+0.34%) |
May 28, 2020 | 5.421 | 5.589 | 5.197 | 5.486 | 1,604,447 | +0.05(+0.86%) |
May 27, 2020 | 4.964 | 5.477 | 4.964 | 5.439 | 2,054,215 | +0.52(+10.63%) |
May 26, 2020 | 5.327 | 5.519 | 4.749 | 4.917 | 3,783,020 | -0.25(-4.87%) |
May 22, 2020 | 5.048 | 5.169 | 4.945 | 5.169 | 881,234 | +0.09(+1.84%) |
May 21, 2020 | 5.178 | 5.337 | 5.038 | 5.076 | 1,046,367 | -0.04(-0.73%) |
May 20, 2020 | 5.057 | 5.164 | 4.945 | 5.113 | 1,088,506 | +0.16(+3.20%) |
May 19, 2020 | 5.281 | 5.281 | 4.954 | 4.954 | 1,861,543 | -0.27(-5.18%) |
May 18, 2020 | 4.628 | 5.225 | 4.610 | 5.225 | 3,079,210 | +0.74(+16.42%) |
May 15, 2020 | 4.572 | 4.670 | 4.455 | 4.488 | 1,056,688 | -0.09(-2.04%) |
May 14, 2020 | 4.665 | 4.676 | 4.413 | 4.581 | 2,682,813 | -0.17(-3.54%) |
May 13, 2020 | 5.001 | 5.066 | 4.702 | 4.749 | 2,128,169 | -0.27(-5.39%) |
May 12, 2020 | 5.038 | 5.160 | 5.010 | 5.020 | 1,822,115 | +0.07(+1.51%) |
May 11, 2020 | 4.796 | 4.954 | 4.721 | 4.945 | 2,555,164 | +0.07(+1.34%) |
May 08, 2020 | 4.656 | 4.936 | 4.595 | 4.880 | 2,528,377 | +0.36(+8.06%) |
May 07, 2020 | 4.525 | 4.712 | 4.506 | 4.516 | 1,924,227 | +0.03(+0.62%) |
May 06, 2020 | 4.684 | 4.684 | 4.413 | 4.488 | 1,924,548 | -0.19(-3.99%) |
May 05, 2020 | 4.628 | 4.936 | 4.609 | 4.674 | 1,563,795 | -0.05(-0.99%) |
May 04, 2020 | 4.656 | 4.740 | 4.497 | 4.721 | 2,343,902 | +0.04(+0.80%) |