Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.477 | 5.484 | 5.299 | 5.330 | 4,942,171 | -0.11(-1.99%) |
Jul 30, 2020 | 5.392 | 5.446 | 5.299 | 5.438 | 5,963,595 | -0.26(-4.61%) |
Jul 29, 2020 | 5.569 | 5.701 | 5.531 | 5.701 | 4,130,624 | +0.08(+1.37%) |
Jul 28, 2020 | 5.593 | 5.647 | 5.581 | 5.623 | 3,685,355 | -0.07(-1.22%) |
Jul 27, 2020 | 5.654 | 5.716 | 5.639 | 5.693 | 18,449,816 | -0.01(-0.14%) |
Jul 24, 2020 | 5.724 | 5.763 | 5.685 | 5.701 | 4,122,187 | -0.05(-0.81%) |
Jul 23, 2020 | 5.739 | 5.817 | 5.732 | 5.747 | 6,836,252 | -0.02(-0.40%) |
Jul 22, 2020 | 5.739 | 5.809 | 5.724 | 5.770 | 19,813,968 | -0.08(-1.32%) |
Jul 21, 2020 | 5.871 | 5.929 | 5.828 | 5.847 | 19,564,290 | +0.06(+1.07%) |
Jul 20, 2020 | 5.732 | 5.805 | 5.720 | 5.786 | 17,484,326 | +0.07(+1.22%) |
Jul 17, 2020 | 5.747 | 5.772 | 5.689 | 5.716 | 5,377,667 | -0.07(-1.20%) |
Jul 16, 2020 | 5.793 | 5.886 | 5.770 | 5.786 | 5,108,980 | -0.08(-1.32%) |
Jul 15, 2020 | 5.840 | 5.902 | 5.778 | 5.863 | 6,766,367 | +0.22(+3.97%) |
Jul 14, 2020 | 5.577 | 5.654 | 5.554 | 5.639 | 7,323,026 | +0.07(+1.25%) |
Jul 13, 2020 | 5.631 | 5.654 | 5.546 | 5.569 | 9,138,018 | -0.03(-0.55%) |
Jul 10, 2020 | 5.376 | 5.600 | 5.376 | 5.600 | 6,978,409 | +0.34(+6.46%) |
Jul 09, 2020 | 5.423 | 5.430 | 5.253 | 5.260 | 11,839,735 | -0.23(-4.22%) |
Jul 08, 2020 | 5.454 | 5.538 | 5.426 | 5.492 | 7,333,128 | -0.10(-1.80%) |
Jul 07, 2020 | 5.739 | 5.747 | 5.593 | 5.593 | 8,707,615 | -0.25(-4.36%) |
Jul 06, 2020 | 5.840 | 5.894 | 5.763 | 5.847 | 9,738,809 | +0.34(+6.17%) |
Jul 02, 2020 | 5.608 | 5.670 | 5.492 | 5.508 | 7,886,554 | +0.18(+3.33%) |
Jul 01, 2020 | 5.338 | 5.423 | 5.303 | 5.330 | 7,148,757 | +0.00(+0.00%) |
Jun 30, 2020 | 5.276 | 5.369 | 5.253 | 5.330 | 8,387,966 | -0.05(-1.00%) |
Jun 29, 2020 | 5.338 | 5.450 | 5.291 | 5.384 | 9,091,026 | +0.22(+4.19%) |
Jun 26, 2020 | 5.299 | 5.303 | 5.129 | 5.168 | 9,773,527 | -0.30(-5.51%) |
Jun 25, 2020 | 5.299 | 5.477 | 5.280 | 5.469 | 6,925,769 | +0.22(+4.12%) |
Jun 24, 2020 | 5.399 | 5.407 | 5.237 | 5.253 | 7,317,312 | -0.28(-5.03%) |
Jun 23, 2020 | 5.623 | 5.650 | 5.519 | 5.531 | 6,059,740 | +0.12(+2.14%) |
Jun 22, 2020 | 5.392 | 5.454 | 5.349 | 5.415 | 6,548,250 | +0.11(+2.04%) |
Jun 19, 2020 | 5.484 | 5.484 | 5.253 | 5.307 | 11,353,686 | -0.19(-3.51%) |
Jun 18, 2020 | 5.469 | 5.577 | 5.454 | 5.500 | 5,052,565 | -0.09(-1.66%) |
Jun 17, 2020 | 5.724 | 5.724 | 5.577 | 5.593 | 6,840,437 | -0.08(-1.50%) |
Jun 16, 2020 | 5.747 | 5.793 | 5.527 | 5.678 | 16,278,281 | +0.14(+2.51%) |
Jun 15, 2020 | 5.268 | 5.585 | 5.250 | 5.538 | 16,773,539 | -0.05(-0.83%) |
Jun 12, 2020 | 5.600 | 5.670 | 5.446 | 5.585 | 8,254,731 | +0.24(+4.48%) |
Jun 11, 2020 | 5.562 | 5.647 | 5.322 | 5.345 | 13,815,898 | -0.58(-9.78%) |
Jun 10, 2020 | 6.095 | 6.110 | 5.902 | 5.925 | 9,964,813 | -0.20(-3.28%) |
Jun 09, 2020 | 6.087 | 6.172 | 6.025 | 6.126 | 9,714,855 | -0.20(-3.17%) |
Jun 08, 2020 | 6.419 | 6.473 | 6.226 | 6.326 | 11,733,022 | +0.19(+3.15%) |
Jun 05, 2020 | 6.172 | 6.234 | 6.099 | 6.133 | 11,739,081 | +0.38(+6.58%) |
Jun 04, 2020 | 5.593 | 5.793 | 5.531 | 5.755 | 10,062,562 | +0.16(+2.90%) |
Jun 03, 2020 | 5.500 | 5.623 | 5.477 | 5.593 | 8,585,687 | +0.33(+6.31%) |
Jun 02, 2020 | 5.253 | 5.330 | 5.222 | 5.260 | 7,236,267 | +0.14(+2.71%) |
Jun 01, 2020 | 5.005 | 5.129 | 4.982 | 5.121 | 6,740,317 | +0.19(+3.92%) |
May 29, 2020 | 5.013 | 5.044 | 4.882 | 4.928 | 11,300,609 | -0.12(-2.45%) |
May 28, 2020 | 5.183 | 5.199 | 5.052 | 5.052 | 10,781,779 | -0.04(-0.76%) |
May 27, 2020 | 5.121 | 5.168 | 5.013 | 5.090 | 10,924,137 | +0.25(+5.27%) |
May 26, 2020 | 4.697 | 4.843 | 4.697 | 4.836 | 9,640,947 | +0.46(+10.41%) |
May 22, 2020 | 4.457 | 4.473 | 4.349 | 4.380 | 6,100,299 | -0.02(-0.35%) |
May 21, 2020 | 4.418 | 4.496 | 4.372 | 4.395 | 6,356,905 | -0.08(-1.73%) |
May 20, 2020 | 4.418 | 4.515 | 4.407 | 4.473 | 7,248,649 | +0.21(+4.89%) |
May 19, 2020 | 4.364 | 4.391 | 4.264 | 4.264 | 10,322,654 | -0.22(-4.99%) |
May 18, 2020 | 4.287 | 4.503 | 4.248 | 4.488 | 12,367,125 | +0.42(+10.46%) |
May 15, 2020 | 4.063 | 4.106 | 4.036 | 4.063 | 8,774,503 | -0.05(-1.13%) |
May 14, 2020 | 3.878 | 4.125 | 3.797 | 4.109 | 14,491,390 | +0.14(+3.50%) |
May 13, 2020 | 4.086 | 4.086 | 3.932 | 3.970 | 11,988,875 | -0.20(-4.81%) |
May 12, 2020 | 4.287 | 4.310 | 4.156 | 4.171 | 12,580,975 | +0.06(+1.50%) |
May 11, 2020 | 4.079 | 4.148 | 4.040 | 4.109 | 9,370,552 | -0.13(-3.10%) |
May 08, 2020 | 4.241 | 4.248 | 4.179 | 4.241 | 5,607,454 | +0.21(+5.17%) |
May 07, 2020 | 3.947 | 4.094 | 3.947 | 4.032 | 9,771,813 | +0.17(+4.40%) |
May 06, 2020 | 3.978 | 3.978 | 3.843 | 3.862 | 8,948,803 | -0.10(-2.53%) |
May 05, 2020 | 4.017 | 4.055 | 3.947 | 3.963 | 8,114,552 | -0.08(-1.91%) |
May 04, 2020 | 4.009 | 4.071 | 3.974 | 4.040 | 12,853,763 | +0.01(+0.19%) |