Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.950 | 5.971 | 5.816 | 5.858 | 164,583 | -0.09(-1.54%) |
Jul 30, 2020 | 5.900 | 5.978 | 5.858 | 5.950 | 150,240 | -0.03(-0.47%) |
Jul 29, 2020 | 5.971 | 6.002 | 5.915 | 5.978 | 133,997 | +0.01(+0.12%) |
Jul 28, 2020 | 5.957 | 5.992 | 5.900 | 5.971 | 201,098 | +0.02(+0.36%) |
Jul 27, 2020 | 5.943 | 6.077 | 5.879 | 5.950 | 148,217 | +0.01(+0.12%) |
Jul 24, 2020 | 5.992 | 6.028 | 5.922 | 5.943 | 163,451 | -0.04(-0.71%) |
Jul 23, 2020 | 5.999 | 5.999 | 5.929 | 5.985 | 217,480 | +0.01(+0.24%) |
Jul 22, 2020 | 5.823 | 5.978 | 5.801 | 5.971 | 173,498 | +0.08(+1.38%) |
Jul 21, 2020 | 5.816 | 5.936 | 5.809 | 5.890 | 298,236 | +0.11(+1.89%) |
Jul 20, 2020 | 5.900 | 5.911 | 5.766 | 5.780 | 257,851 | -0.07(-1.21%) |
Jul 17, 2020 | 5.900 | 5.900 | 5.830 | 5.851 | 114,203 | -0.01(-0.24%) |
Jul 16, 2020 | 5.879 | 5.936 | 5.809 | 5.865 | 334,015 | -0.09(-1.54%) |
Jul 15, 2020 | 5.929 | 5.964 | 5.865 | 5.957 | 269,886 | +0.08(+1.38%) |
Jul 14, 2020 | 5.799 | 5.911 | 5.750 | 5.876 | 284,448 | +0.06(+0.96%) |
Jul 13, 2020 | 5.939 | 5.959 | 5.799 | 5.820 | 253,397 | -0.03(-0.48%) |
Jul 10, 2020 | 5.708 | 5.883 | 5.708 | 5.848 | 209,976 | +0.15(+2.57%) |
Jul 09, 2020 | 5.876 | 5.890 | 5.673 | 5.701 | 252,923 | -0.16(-2.74%) |
Jul 08, 2020 | 5.792 | 5.890 | 5.764 | 5.862 | 137,490 | +0.08(+1.33%) |
Jul 07, 2020 | 5.939 | 5.952 | 5.778 | 5.785 | 284,481 | -0.17(-2.82%) |
Jul 06, 2020 | 5.841 | 5.959 | 5.834 | 5.952 | 314,141 | +0.10(+1.79%) |
Jul 02, 2020 | 5.973 | 6.008 | 5.806 | 5.848 | 218,134 | +0.01(+0.12%) |
Jul 01, 2020 | 5.911 | 5.980 | 5.771 | 5.841 | 238,949 | -0.03(-0.48%) |
Jun 30, 2020 | 5.820 | 6.015 | 5.820 | 5.869 | 173,747 | -0.01(-0.12%) |
Jun 29, 2020 | 5.729 | 5.883 | 5.686 | 5.876 | 204,542 | +0.16(+2.81%) |
Jun 26, 2020 | 5.771 | 5.771 | 5.603 | 5.715 | 166,177 | -0.08(-1.45%) |
Jun 25, 2020 | 5.673 | 5.813 | 5.603 | 5.799 | 158,741 | +0.10(+1.72%) |
Jun 24, 2020 | 5.694 | 5.725 | 5.516 | 5.701 | 193,100 | -0.06(-1.09%) |
Jun 23, 2020 | 5.897 | 5.939 | 5.649 | 5.764 | 330,650 | -0.05(-0.84%) |
Jun 22, 2020 | 5.729 | 5.855 | 5.645 | 5.813 | 176,892 | +0.06(+0.97%) |
Jun 19, 2020 | 5.952 | 6.029 | 5.697 | 5.757 | 331,925 | -0.12(-2.02%) |
Jun 18, 2020 | 5.994 | 6.057 | 5.834 | 5.876 | 258,833 | -0.14(-2.32%) |
Jun 17, 2020 | 6.253 | 6.274 | 5.973 | 6.015 | 233,557 | -0.27(-4.33%) |
Jun 16, 2020 | 6.428 | 6.442 | 6.159 | 6.288 | 322,297 | +0.05(+0.84%) |
Jun 15, 2020 | 5.848 | 6.367 | 5.841 | 6.235 | 519,999 | +0.12(+2.04%) |
Jun 12, 2020 | 5.828 | 6.166 | 5.800 | 6.111 | 532,046 | +0.60(+10.92%) |
Jun 11, 2020 | 5.745 | 5.862 | 5.420 | 5.510 | 723,886 | -0.59(-9.64%) |
Jun 10, 2020 | 6.547 | 6.671 | 5.890 | 6.097 | 970,042 | -0.41(-6.37%) |
Jun 09, 2020 | 6.526 | 6.540 | 6.284 | 6.512 | 298,287 | -0.04(-0.63%) |
Jun 08, 2020 | 6.526 | 6.553 | 6.394 | 6.553 | 423,353 | +0.40(+6.52%) |
Jun 05, 2020 | 6.194 | 6.453 | 6.132 | 6.152 | 282,369 | +0.12(+2.06%) |
Jun 04, 2020 | 5.924 | 6.076 | 5.897 | 6.028 | 257,584 | +0.10(+1.63%) |
Jun 03, 2020 | 5.862 | 5.987 | 5.835 | 5.931 | 402,123 | +0.15(+2.51%) |
Jun 02, 2020 | 5.821 | 5.938 | 5.724 | 5.786 | 271,841 | +0.01(+0.12%) |
Jun 01, 2020 | 5.758 | 5.931 | 5.752 | 5.779 | 323,524 | +0.03(+0.48%) |
May 29, 2020 | 5.724 | 5.758 | 5.537 | 5.752 | 414,007 | +0.03(+0.48%) |
May 28, 2020 | 5.876 | 5.949 | 5.703 | 5.724 | 372,105 | -0.16(-2.70%) |
May 27, 2020 | 5.980 | 6.035 | 5.717 | 5.883 | 574,586 | +0.04(+0.71%) |
May 26, 2020 | 5.897 | 5.966 | 5.772 | 5.841 | 400,023 | +0.19(+3.30%) |
May 22, 2020 | 5.634 | 5.682 | 5.510 | 5.655 | 247,941 | +0.08(+1.49%) |
May 21, 2020 | 5.523 | 5.703 | 5.489 | 5.572 | 274,354 | +0.03(+0.62%) |
May 20, 2020 | 5.489 | 5.593 | 5.406 | 5.537 | 346,594 | +0.18(+3.35%) |
May 19, 2020 | 5.185 | 5.482 | 5.171 | 5.358 | 395,258 | +0.21(+4.17%) |
May 18, 2020 | 5.240 | 5.293 | 5.122 | 5.143 | 490,531 | +0.17(+3.33%) |
May 15, 2020 | 4.915 | 5.040 | 4.846 | 4.977 | 736,591 | +0.09(+1.91%) |
May 14, 2020 | 4.741 | 4.904 | 4.618 | 4.884 | 787,085 | +0.08(+1.70%) |
May 13, 2020 | 5.055 | 5.055 | 4.713 | 4.802 | 599,194 | -0.20(-4.09%) |
May 12, 2020 | 4.775 | 5.198 | 4.645 | 5.007 | 1,157,024 | +0.35(+7.62%) |
May 11, 2020 | 4.673 | 4.748 | 4.536 | 4.652 | 329,607 | +0.01(+0.15%) |
May 08, 2020 | 4.659 | 4.736 | 4.570 | 4.645 | 262,563 | +0.04(+0.89%) |
May 07, 2020 | 4.570 | 4.707 | 4.447 | 4.604 | 451,841 | +0.12(+2.58%) |
May 06, 2020 | 4.291 | 4.529 | 4.258 | 4.488 | 246,441 | +0.17(+3.95%) |
May 05, 2020 | 4.441 | 4.645 | 4.202 | 4.318 | 557,441 | -0.05(-1.25%) |
May 04, 2020 | 4.529 | 4.597 | 4.291 | 4.372 | 361,956 | -0.25(-5.32%) |