Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.080 | 5.130 | 4.870 | 4.970 | 258,900 | -0.17(-3.31%) |
Jul 30, 2020 | 4.990 | 5.160 | 4.910 | 5.140 | 156,167 | +0.06(+1.18%) |
Jul 29, 2020 | 4.880 | 5.110 | 4.880 | 5.080 | 191,946 | +0.20(+4.10%) |
Jul 28, 2020 | 5.150 | 5.200 | 4.880 | 4.880 | 187,154 | -0.24(-4.69%) |
Jul 27, 2020 | 5.150 | 5.150 | 4.997 | 5.120 | 610,848 | +0.02(+0.39%) |
Jul 24, 2020 | 4.950 | 5.170 | 4.840 | 5.100 | 197,700 | +0.05(+0.99%) |
Jul 23, 2020 | 4.940 | 5.080 | 4.870 | 5.050 | 266,827 | +0.12(+2.43%) |
Jul 22, 2020 | 5.140 | 5.210 | 4.930 | 4.930 | 177,639 | -0.24(-4.64%) |
Jul 21, 2020 | 5.110 | 5.200 | 5.011 | 5.170 | 285,318 | +0.11(+2.17%) |
Jul 20, 2020 | 5.100 | 5.130 | 4.965 | 5.060 | 191,310 | -0.06(-1.17%) |
Jul 17, 2020 | 4.930 | 5.140 | 4.910 | 5.120 | 186,500 | +0.19(+3.85%) |
Jul 16, 2020 | 5.060 | 5.060 | 4.840 | 4.930 | 234,495 | -0.18(-3.52%) |
Jul 15, 2020 | 5.020 | 5.260 | 4.920 | 5.110 | 591,977 | +0.25(+5.14%) |
Jul 14, 2020 | 4.560 | 4.870 | 4.520 | 4.860 | 465,797 | +0.36(+8.00%) |
Jul 13, 2020 | 4.500 | 4.610 | 4.390 | 4.500 | 228,008 | +0.05(+1.12%) |
Jul 10, 2020 | 4.420 | 4.600 | 4.310 | 4.450 | 192,800 | +0.02(+0.45%) |
Jul 09, 2020 | 4.500 | 4.590 | 4.370 | 4.430 | 258,282 | -0.05(-1.12%) |
Jul 08, 2020 | 4.550 | 4.640 | 4.420 | 4.480 | 319,404 | -0.06(-1.43%) |
Jul 07, 2020 | 4.680 | 4.760 | 4.540 | 4.545 | 207,364 | -0.13(-2.88%) |
Jul 06, 2020 | 4.990 | 5.040 | 4.680 | 4.680 | 276,608 | -0.28(-5.65%) |
Jul 02, 2020 | 4.800 | 5.050 | 4.700 | 4.960 | 318,900 | +0.26(+5.64%) |
Jul 01, 2020 | 4.680 | 4.820 | 4.520 | 4.695 | 923,588 | -0.00(-0.11%) |
Jun 30, 2020 | 4.620 | 4.780 | 4.580 | 4.700 | 306,188 | +0.05(+1.08%) |
Jun 29, 2020 | 4.460 | 4.820 | 4.447 | 4.650 | 310,096 | +0.25(+5.68%) |
Jun 26, 2020 | 4.600 | 4.680 | 4.380 | 4.400 | 1,247,500 | -0.20(-4.35%) |
Jun 25, 2020 | 4.850 | 5.000 | 4.550 | 4.600 | 647,589 | -0.27(-5.54%) |
Jun 24, 2020 | 5.070 | 5.130 | 4.850 | 4.870 | 375,146 | -0.31(-5.98%) |
Jun 23, 2020 | 5.250 | 5.280 | 5.100 | 5.180 | 318,519 | +0.02(+0.39%) |
Jun 22, 2020 | 5.140 | 5.240 | 5.010 | 5.160 | 324,394 | +0.01(+0.19%) |
Jun 19, 2020 | 4.900 | 5.270 | 4.890 | 5.150 | 513,300 | +0.37(+7.74%) |
Jun 18, 2020 | 5.240 | 5.240 | 4.780 | 4.780 | 308,133 | -0.10(-2.05%) |
Jun 17, 2020 | 5.050 | 5.156 | 4.740 | 4.880 | 374,773 | -0.14(-2.79%) |
Jun 16, 2020 | 5.330 | 5.420 | 4.990 | 5.020 | 346,124 | -0.21(-4.02%) |
Jun 15, 2020 | 4.920 | 5.250 | 4.790 | 5.230 | 292,472 | +0.27(+5.44%) |
Jun 12, 2020 | 4.960 | 5.230 | 4.800 | 4.960 | 377,400 | +0.24(+5.08%) |
Jun 11, 2020 | 4.920 | 5.090 | 4.680 | 4.720 | 602,641 | -0.44(-8.53%) |
Jun 10, 2020 | 5.330 | 5.345 | 5.040 | 5.160 | 347,416 | -0.17(-3.19%) |
Jun 09, 2020 | 5.310 | 5.430 | 5.210 | 5.330 | 171,736 | -0.08(-1.48%) |
Jun 08, 2020 | 5.670 | 5.670 | 5.300 | 5.410 | 357,483 | -0.18(-3.22%) |
Jun 05, 2020 | 5.650 | 5.740 | 5.080 | 5.590 | 823,500 | +0.12(+2.19%) |
Jun 04, 2020 | 5.080 | 5.720 | 5.000 | 5.470 | 638,162 | +0.53(+10.73%) |
Jun 03, 2020 | 4.750 | 4.980 | 4.645 | 4.940 | 320,433 | +0.29(+6.24%) |
Jun 02, 2020 | 4.620 | 4.830 | 4.565 | 4.650 | 250,739 | +0.08(+1.75%) |
Jun 01, 2020 | 4.460 | 4.670 | 4.360 | 4.570 | 268,416 | +0.12(+2.70%) |
May 29, 2020 | 4.370 | 4.570 | 4.320 | 4.450 | 247,200 | +0.05(+1.14%) |
May 28, 2020 | 4.720 | 4.730 | 4.390 | 4.400 | 178,839 | -0.28(-5.98%) |
May 27, 2020 | 4.650 | 4.720 | 4.330 | 4.680 | 209,190 | +0.08(+1.74%) |
May 26, 2020 | 4.760 | 4.900 | 4.550 | 4.600 | 415,021 | +0.04(+0.88%) |
May 22, 2020 | 4.480 | 4.580 | 4.360 | 4.560 | 150,000 | +0.09(+2.01%) |
May 21, 2020 | 4.390 | 4.500 | 4.240 | 4.470 | 127,135 | +0.08(+1.82%) |
May 20, 2020 | 4.340 | 4.510 | 4.280 | 4.390 | 227,989 | +0.19(+4.52%) |
May 19, 2020 | 4.540 | 4.540 | 4.200 | 4.200 | 491,369 | -0.36(-7.89%) |
May 18, 2020 | 4.360 | 4.565 | 4.310 | 4.560 | 459,259 | +0.36(+8.57%) |
May 15, 2020 | 4.030 | 4.240 | 3.986 | 4.200 | 218,500 | +0.17(+4.22%) |
May 14, 2020 | 4.010 | 4.130 | 3.760 | 4.030 | 640,871 | -0.03(-0.74%) |
May 13, 2020 | 4.500 | 4.500 | 4.050 | 4.060 | 611,995 | -0.43(-9.58%) |
May 12, 2020 | 4.640 | 4.850 | 4.330 | 4.490 | 699,125 | -0.09(-1.97%) |
May 11, 2020 | 4.770 | 4.840 | 4.390 | 4.580 | 365,539 | -0.30(-6.15%) |
May 08, 2020 | 4.630 | 4.980 | 4.630 | 4.880 | 329,500 | +0.22(+4.72%) |
May 07, 2020 | 4.400 | 4.670 | 4.330 | 4.660 | 283,819 | +0.36(+8.37%) |
May 06, 2020 | 4.390 | 4.527 | 4.300 | 4.300 | 213,933 | -0.13(-2.93%) |
May 05, 2020 | 4.520 | 4.610 | 4.380 | 4.430 | 223,771 | +0.04(+0.91%) |
May 04, 2020 | 4.410 | 4.490 | 4.290 | 4.390 | 179,385 | -0.06(-1.35%) |