Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.150 | 5.185 | 5.035 | 5.150 | 41,000 | -0.02(-0.39%) |
Jul 30, 2020 | 5.030 | 5.170 | 5.030 | 5.170 | 78,043 | +0.02(+0.39%) |
Jul 29, 2020 | 5.010 | 5.150 | 4.975 | 5.150 | 20,367 | +0.10(+1.98%) |
Jul 28, 2020 | 5.060 | 5.060 | 4.930 | 5.050 | 63,528 | +0.07(+1.41%) |
Jul 27, 2020 | 4.990 | 5.055 | 4.950 | 4.980 | 22,887 | +0.00(+0.00%) |
Jul 24, 2020 | 5.000 | 5.015 | 4.940 | 4.980 | 17,800 | -0.08(-1.58%) |
Jul 23, 2020 | 5.149 | 5.170 | 4.995 | 5.060 | 22,886 | -0.07(-1.36%) |
Jul 22, 2020 | 5.130 | 5.140 | 5.050 | 5.130 | 15,895 | +0.07(+1.38%) |
Jul 21, 2020 | 5.050 | 5.160 | 4.950 | 5.060 | 63,027 | +0.08(+1.61%) |
Jul 20, 2020 | 4.950 | 5.040 | 4.930 | 4.980 | 28,721 | -0.01(-0.20%) |
Jul 17, 2020 | 5.010 | 5.100 | 4.900 | 4.990 | 59,000 | -0.06(-1.19%) |
Jul 16, 2020 | 4.940 | 5.100 | 4.933 | 5.050 | 24,483 | +0.05(+1.00%) |
Jul 15, 2020 | 5.010 | 5.140 | 4.980 | 5.000 | 83,713 | +0.02(+0.40%) |
Jul 14, 2020 | 4.850 | 5.000 | 4.830 | 4.980 | 16,690 | +0.06(+1.22%) |
Jul 13, 2020 | 4.940 | 5.000 | 4.880 | 4.920 | 28,072 | +0.00(+0.00%) |
Jul 10, 2020 | 4.900 | 4.936 | 4.860 | 4.920 | 16,700 | +0.00(+0.00%) |
Jul 09, 2020 | 4.850 | 4.930 | 4.800 | 4.920 | 23,975 | +0.01(+0.20%) |
Jul 08, 2020 | 4.870 | 4.910 | 4.780 | 4.910 | 49,196 | +0.11(+2.29%) |
Jul 07, 2020 | 4.780 | 4.860 | 4.770 | 4.800 | 22,181 | +0.01(+0.21%) |
Jul 06, 2020 | 4.940 | 4.940 | 4.750 | 4.790 | 194,262 | +0.02(+0.42%) |
Jul 02, 2020 | 4.930 | 4.930 | 4.770 | 4.770 | 77,100 | -0.19(-3.83%) |
Jul 01, 2020 | 4.880 | 4.960 | 4.710 | 4.960 | 45,248 | +0.09(+1.85%) |
Jun 30, 2020 | 4.905 | 4.910 | 4.820 | 4.870 | 16,210 | +0.00(+0.00%) |
Jun 29, 2020 | 4.800 | 5.040 | 4.780 | 4.870 | 30,572 | +0.02(+0.41%) |
Jun 26, 2020 | 4.980 | 4.980 | 4.760 | 4.850 | 19,700 | +0.00(+0.00%) |
Jun 25, 2020 | 4.995 | 4.995 | 4.773 | 4.850 | 26,040 | -0.04(-0.82%) |
Jun 24, 2020 | 5.030 | 5.030 | 4.830 | 4.890 | 20,840 | -0.06(-1.21%) |
Jun 23, 2020 | 4.950 | 5.000 | 4.910 | 4.950 | 36,452 | +0.00(+0.00%) |
Jun 22, 2020 | 5.000 | 5.090 | 4.890 | 4.950 | 81,008 | -0.13(-2.56%) |
Jun 19, 2020 | 5.060 | 5.090 | 4.970 | 5.080 | 34,600 | +0.02(+0.40%) |
Jun 18, 2020 | 5.000 | 5.110 | 4.900 | 5.060 | 101,139 | +0.06(+1.20%) |
Jun 17, 2020 | 5.060 | 5.120 | 4.990 | 5.000 | 58,653 | +0.04(+0.81%) |
Jun 16, 2020 | 5.240 | 5.290 | 4.956 | 4.960 | 31,771 | -0.17(-3.31%) |
Jun 15, 2020 | 4.960 | 5.140 | 4.900 | 5.130 | 53,444 | +0.17(+3.43%) |
Jun 12, 2020 | 5.130 | 5.130 | 4.870 | 4.960 | 20,600 | -0.03(-0.60%) |
Jun 11, 2020 | 5.150 | 5.175 | 4.860 | 4.990 | 47,748 | -0.35(-6.55%) |
Jun 10, 2020 | 5.320 | 5.370 | 5.160 | 5.340 | 36,556 | +0.09(+1.71%) |
Jun 09, 2020 | 5.400 | 5.420 | 5.240 | 5.250 | 26,157 | -0.17(-3.14%) |
Jun 08, 2020 | 5.420 | 5.420 | 5.270 | 5.420 | 27,078 | +0.04(+0.74%) |
Jun 05, 2020 | 5.510 | 5.520 | 5.280 | 5.380 | 44,000 | +0.09(+1.70%) |
Jun 04, 2020 | 5.380 | 5.380 | 5.260 | 5.290 | 21,967 | -0.09(-1.67%) |
Jun 03, 2020 | 5.314 | 5.520 | 5.314 | 5.380 | 44,937 | +0.05(+0.94%) |
Jun 02, 2020 | 5.140 | 5.370 | 5.140 | 5.330 | 26,520 | +0.10(+1.91%) |
Jun 01, 2020 | 5.290 | 5.320 | 5.200 | 5.230 | 11,829 | -0.01(-0.19%) |
May 29, 2020 | 5.150 | 5.350 | 5.070 | 5.240 | 29,000 | +0.07(+1.35%) |
May 28, 2020 | 5.090 | 5.340 | 5.090 | 5.170 | 18,880 | +0.07(+1.37%) |
May 27, 2020 | 5.160 | 5.170 | 4.970 | 5.100 | 22,332 | -0.03(-0.58%) |
May 26, 2020 | 5.280 | 5.280 | 5.070 | 5.130 | 23,086 | +0.14(+2.81%) |
May 22, 2020 | 5.200 | 5.220 | 4.900 | 4.990 | 39,800 | -0.21(-4.04%) |
May 21, 2020 | 5.270 | 5.290 | 5.160 | 5.200 | 22,952 | -0.08(-1.52%) |
May 20, 2020 | 5.140 | 5.290 | 5.110 | 5.280 | 39,668 | +0.17(+3.33%) |
May 19, 2020 | 4.939 | 5.170 | 4.939 | 5.110 | 41,344 | +0.14(+2.82%) |
May 18, 2020 | 4.890 | 5.110 | 4.810 | 4.970 | 37,448 | +0.05(+1.02%) |
May 15, 2020 | 4.930 | 5.090 | 4.850 | 4.920 | 14,000 | +0.01(+0.20%) |
May 14, 2020 | 4.850 | 4.920 | 4.790 | 4.910 | 28,674 | -0.01(-0.20%) |
May 13, 2020 | 5.220 | 5.220 | 4.820 | 4.920 | 41,246 | -0.36(-6.82%) |
May 12, 2020 | 5.450 | 5.450 | 5.220 | 5.280 | 44,924 | -0.21(-3.83%) |
May 11, 2020 | 5.190 | 5.710 | 5.190 | 5.490 | 59,716 | +0.22(+4.17%) |
May 08, 2020 | 4.980 | 5.300 | 4.980 | 5.270 | 57,600 | +0.24(+4.77%) |
May 07, 2020 | 4.950 | 5.130 | 4.925 | 5.030 | 41,593 | +0.01(+0.20%) |
May 06, 2020 | 5.000 | 5.050 | 4.975 | 5.020 | 11,592 | -0.02(-0.40%) |
May 05, 2020 | 4.990 | 5.220 | 4.990 | 5.040 | 41,813 | +0.03(+0.60%) |
May 04, 2020 | 5.085 | 5.100 | 4.940 | 5.010 | 24,609 | -0.09(-1.76%) |