Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.230 | 5.260 | 4.980 | 5.060 | 302,300 | -0.19(-3.62%) |
Jul 30, 2020 | 5.010 | 5.250 | 4.980 | 5.250 | 275,064 | +0.21(+4.17%) |
Jul 29, 2020 | 5.040 | 5.145 | 4.990 | 5.040 | 282,911 | -0.03(-0.59%) |
Jul 28, 2020 | 5.200 | 5.220 | 5.040 | 5.070 | 130,585 | -0.15(-2.87%) |
Jul 27, 2020 | 5.170 | 5.275 | 5.150 | 5.220 | 243,633 | +0.06(+1.16%) |
Jul 24, 2020 | 5.100 | 5.190 | 5.030 | 5.160 | 218,500 | +0.05(+0.98%) |
Jul 23, 2020 | 4.950 | 5.120 | 4.930 | 5.110 | 269,664 | +0.17(+3.44%) |
Jul 22, 2020 | 5.050 | 5.110 | 4.930 | 4.940 | 235,740 | -0.10(-1.98%) |
Jul 21, 2020 | 5.320 | 5.320 | 4.990 | 5.040 | 260,363 | -0.22(-4.18%) |
Jul 20, 2020 | 5.230 | 5.390 | 5.120 | 5.260 | 300,823 | +0.07(+1.35%) |
Jul 17, 2020 | 5.050 | 5.270 | 5.040 | 5.190 | 214,600 | +0.11(+2.17%) |
Jul 16, 2020 | 5.200 | 5.320 | 5.010 | 5.080 | 288,085 | -0.10(-1.93%) |
Jul 15, 2020 | 5.050 | 5.250 | 4.960 | 5.180 | 367,234 | +0.18(+3.60%) |
Jul 14, 2020 | 5.110 | 5.190 | 4.890 | 5.000 | 449,806 | -0.09(-1.77%) |
Jul 13, 2020 | 5.160 | 5.410 | 5.070 | 5.090 | 470,553 | -0.01(-0.20%) |
Jul 10, 2020 | 5.070 | 5.550 | 5.010 | 5.100 | 805,500 | +0.10(+2.00%) |
Jul 09, 2020 | 4.900 | 5.200 | 4.900 | 5.000 | 1,111,217 | +0.23(+4.82%) |
Jul 08, 2020 | 4.550 | 4.780 | 4.500 | 4.770 | 210,943 | +0.22(+4.84%) |
Jul 07, 2020 | 4.560 | 4.800 | 4.450 | 4.550 | 358,691 | +0.07(+1.56%) |
Jul 06, 2020 | 4.560 | 4.560 | 4.430 | 4.480 | 164,225 | -0.05(-1.10%) |
Jul 02, 2020 | 4.570 | 4.570 | 4.400 | 4.530 | 168,100 | +0.01(+0.22%) |
Jul 01, 2020 | 4.590 | 4.620 | 4.500 | 4.520 | 94,249 | -0.07(-1.53%) |
Jun 30, 2020 | 4.490 | 4.610 | 4.480 | 4.590 | 205,971 | +0.05(+1.10%) |
Jun 29, 2020 | 4.370 | 4.630 | 4.290 | 4.540 | 231,372 | +0.19(+4.37%) |
Jun 26, 2020 | 4.460 | 4.470 | 4.300 | 4.350 | 356,400 | -0.13(-2.90%) |
Jun 25, 2020 | 4.450 | 4.510 | 4.330 | 4.480 | 135,559 | +0.03(+0.67%) |
Jun 24, 2020 | 4.560 | 4.630 | 4.380 | 4.450 | 146,976 | -0.12(-2.63%) |
Jun 23, 2020 | 4.630 | 4.740 | 4.550 | 4.570 | 148,537 | -0.02(-0.44%) |
Jun 22, 2020 | 4.640 | 4.640 | 4.530 | 4.590 | 255,812 | -0.08(-1.71%) |
Jun 19, 2020 | 4.310 | 4.670 | 4.310 | 4.670 | 645,100 | +0.37(+8.60%) |
Jun 18, 2020 | 4.210 | 4.350 | 4.210 | 4.300 | 174,419 | +0.05(+1.18%) |
Jun 17, 2020 | 4.390 | 4.400 | 4.220 | 4.250 | 144,521 | -0.11(-2.52%) |
Jun 16, 2020 | 4.260 | 4.460 | 4.230 | 4.360 | 242,454 | +0.16(+3.81%) |
Jun 15, 2020 | 4.090 | 4.260 | 4.010 | 4.200 | 197,610 | +0.00(+0.00%) |
Jun 12, 2020 | 4.130 | 4.310 | 4.090 | 4.200 | 192,000 | +0.06(+1.45%) |
Jun 11, 2020 | 4.330 | 4.380 | 3.910 | 4.140 | 618,966 | -0.38(-8.41%) |
Jun 10, 2020 | 4.400 | 4.570 | 4.400 | 4.520 | 280,732 | +0.11(+2.49%) |
Jun 09, 2020 | 4.620 | 4.640 | 4.390 | 4.410 | 312,921 | -0.21(-4.55%) |
Jun 08, 2020 | 4.620 | 4.770 | 4.530 | 4.620 | 306,988 | +0.03(+0.65%) |
Jun 05, 2020 | 4.620 | 4.670 | 4.480 | 4.590 | 234,300 | +0.02(+0.44%) |
Jun 04, 2020 | 4.550 | 4.680 | 4.480 | 4.570 | 175,027 | -0.04(-0.87%) |
Jun 03, 2020 | 4.770 | 4.810 | 4.600 | 4.610 | 237,555 | -0.12(-2.54%) |
Jun 02, 2020 | 4.720 | 4.780 | 4.490 | 4.730 | 281,268 | -0.03(-0.63%) |
Jun 01, 2020 | 4.800 | 4.930 | 4.705 | 4.760 | 303,106 | -0.05(-1.04%) |
May 29, 2020 | 4.740 | 4.820 | 4.620 | 4.810 | 199,600 | +0.04(+0.84%) |
May 28, 2020 | 4.800 | 4.980 | 4.750 | 4.770 | 231,626 | -0.01(-0.21%) |
May 27, 2020 | 4.720 | 4.850 | 4.620 | 4.780 | 266,937 | +0.08(+1.70%) |
May 26, 2020 | 4.830 | 5.000 | 4.680 | 4.700 | 316,146 | -0.15(-3.09%) |
May 22, 2020 | 4.640 | 4.905 | 4.640 | 4.850 | 251,200 | +0.17(+3.63%) |
May 21, 2020 | 4.720 | 4.810 | 4.610 | 4.680 | 351,838 | -0.05(-1.06%) |
May 20, 2020 | 4.620 | 4.770 | 4.495 | 4.730 | 604,751 | +0.18(+3.96%) |
May 19, 2020 | 4.790 | 4.870 | 4.550 | 4.550 | 273,652 | -0.23(-4.81%) |
May 18, 2020 | 4.580 | 4.910 | 4.580 | 4.780 | 455,577 | +0.18(+3.91%) |
May 15, 2020 | 4.430 | 4.690 | 4.390 | 4.600 | 336,900 | +0.19(+4.31%) |
May 14, 2020 | 4.590 | 4.660 | 4.400 | 4.410 | 574,218 | -0.25(-5.36%) |
May 13, 2020 | 5.100 | 5.170 | 4.390 | 4.660 | 1,326,300 | -0.50(-9.69%) |
May 12, 2020 | 5.300 | 5.580 | 5.160 | 5.160 | 809,008 | -0.30(-5.49%) |
May 11, 2020 | 5.320 | 5.630 | 5.260 | 5.460 | 608,534 | +0.00(+0.00%) |
May 08, 2020 | 5.480 | 5.590 | 5.300 | 5.460 | 778,800 | -0.06(-1.09%) |
May 07, 2020 | 5.560 | 5.740 | 5.480 | 5.520 | 740,090 | +0.01(+0.18%) |
May 06, 2020 | 5.380 | 5.800 | 5.350 | 5.510 | 837,737 | +0.18(+3.38%) |
May 05, 2020 | 5.160 | 5.480 | 5.160 | 5.330 | 681,851 | +0.21(+4.10%) |
May 04, 2020 | 5.160 | 5.640 | 4.990 | 5.120 | 1,618,789 | -0.13(-2.48%) |