Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.906 | 5.927 | 5.773 | 5.815 | 165,798 | -0.09(-1.54%) |
Jul 30, 2020 | 5.857 | 5.934 | 5.815 | 5.906 | 151,350 | -0.03(-0.47%) |
Jul 29, 2020 | 5.927 | 5.958 | 5.871 | 5.934 | 134,987 | +0.01(+0.12%) |
Jul 28, 2020 | 5.913 | 5.948 | 5.857 | 5.927 | 202,584 | +0.02(+0.36%) |
Jul 27, 2020 | 5.899 | 6.032 | 5.836 | 5.906 | 149,311 | +0.01(+0.12%) |
Jul 24, 2020 | 5.948 | 5.983 | 5.878 | 5.899 | 164,658 | -0.04(-0.71%) |
Jul 23, 2020 | 5.955 | 5.955 | 5.885 | 5.941 | 219,087 | +0.01(+0.24%) |
Jul 22, 2020 | 5.780 | 5.934 | 5.759 | 5.927 | 174,780 | +0.08(+1.38%) |
Jul 21, 2020 | 5.773 | 5.892 | 5.766 | 5.847 | 300,439 | +0.11(+1.89%) |
Jul 20, 2020 | 5.857 | 5.868 | 5.724 | 5.738 | 259,755 | -0.07(-1.21%) |
Jul 17, 2020 | 5.857 | 5.857 | 5.787 | 5.808 | 115,047 | -0.01(-0.24%) |
Jul 16, 2020 | 5.836 | 5.892 | 5.766 | 5.822 | 336,482 | -0.09(-1.54%) |
Jul 15, 2020 | 5.885 | 5.920 | 5.822 | 5.913 | 271,880 | +0.08(+1.38%) |
Jul 14, 2020 | 5.756 | 5.867 | 5.708 | 5.833 | 286,549 | +0.06(+0.96%) |
Jul 13, 2020 | 5.895 | 5.916 | 5.756 | 5.777 | 255,268 | -0.03(-0.48%) |
Jul 10, 2020 | 5.666 | 5.840 | 5.666 | 5.805 | 211,527 | +0.15(+2.57%) |
Jul 09, 2020 | 5.833 | 5.846 | 5.631 | 5.659 | 254,791 | -0.16(-2.74%) |
Jul 08, 2020 | 5.749 | 5.846 | 5.722 | 5.819 | 138,506 | +0.08(+1.33%) |
Jul 07, 2020 | 5.895 | 5.909 | 5.735 | 5.742 | 286,582 | -0.17(-2.82%) |
Jul 06, 2020 | 5.798 | 5.916 | 5.791 | 5.909 | 316,461 | +0.10(+1.79%) |
Jul 02, 2020 | 5.930 | 5.964 | 5.763 | 5.805 | 219,745 | +0.01(+0.12%) |
Jul 01, 2020 | 5.867 | 5.937 | 5.729 | 5.798 | 240,714 | -0.03(-0.48%) |
Jun 30, 2020 | 5.777 | 5.971 | 5.777 | 5.826 | 175,031 | -0.01(-0.12%) |
Jun 29, 2020 | 5.687 | 5.840 | 5.644 | 5.833 | 206,053 | +0.16(+2.81%) |
Jun 26, 2020 | 5.729 | 5.729 | 5.562 | 5.673 | 167,404 | -0.08(-1.45%) |
Jun 25, 2020 | 5.631 | 5.770 | 5.562 | 5.756 | 159,914 | +0.10(+1.72%) |
Jun 24, 2020 | 5.652 | 5.683 | 5.475 | 5.659 | 194,527 | -0.06(-1.09%) |
Jun 23, 2020 | 5.853 | 5.895 | 5.607 | 5.722 | 333,092 | -0.05(-0.84%) |
Jun 22, 2020 | 5.687 | 5.812 | 5.604 | 5.770 | 178,198 | +0.06(+0.97%) |
Jun 19, 2020 | 5.909 | 5.985 | 5.656 | 5.715 | 334,377 | -0.12(-2.02%) |
Jun 18, 2020 | 5.950 | 6.013 | 5.791 | 5.833 | 260,745 | -0.14(-2.32%) |
Jun 17, 2020 | 6.207 | 6.228 | 5.930 | 5.971 | 235,282 | -0.27(-4.33%) |
Jun 16, 2020 | 6.380 | 6.394 | 6.113 | 6.242 | 324,677 | +0.05(+0.84%) |
Jun 15, 2020 | 5.805 | 6.320 | 5.799 | 6.190 | 523,840 | +0.12(+2.04%) |
Jun 12, 2020 | 5.785 | 6.121 | 5.757 | 6.066 | 535,976 | +0.60(+10.92%) |
Jun 11, 2020 | 5.703 | 5.819 | 5.380 | 5.469 | 729,232 | -0.58(-9.64%) |
Jun 10, 2020 | 6.499 | 6.622 | 5.847 | 6.053 | 977,207 | -0.41(-6.37%) |
Jun 09, 2020 | 6.478 | 6.492 | 6.238 | 6.464 | 300,490 | -0.04(-0.63%) |
Jun 08, 2020 | 6.478 | 6.505 | 6.348 | 6.505 | 426,480 | +0.40(+6.52%) |
Jun 05, 2020 | 6.149 | 6.406 | 6.087 | 6.107 | 284,455 | +0.12(+2.06%) |
Jun 04, 2020 | 5.881 | 6.032 | 5.853 | 5.984 | 259,486 | +0.10(+1.63%) |
Jun 03, 2020 | 5.819 | 5.943 | 5.792 | 5.888 | 405,093 | +0.14(+2.51%) |
Jun 02, 2020 | 5.778 | 5.895 | 5.682 | 5.744 | 273,849 | +0.01(+0.12%) |
Jun 01, 2020 | 5.716 | 5.888 | 5.709 | 5.737 | 325,913 | +0.03(+0.48%) |
May 29, 2020 | 5.682 | 5.716 | 5.497 | 5.709 | 417,064 | +0.03(+0.48%) |
May 28, 2020 | 5.833 | 5.905 | 5.661 | 5.682 | 374,854 | -0.16(-2.70%) |
May 27, 2020 | 5.936 | 5.991 | 5.675 | 5.840 | 578,829 | +0.04(+0.71%) |
May 26, 2020 | 5.853 | 5.922 | 5.730 | 5.799 | 402,977 | +0.19(+3.30%) |
May 22, 2020 | 5.593 | 5.641 | 5.469 | 5.613 | 249,772 | +0.08(+1.49%) |
May 21, 2020 | 5.483 | 5.661 | 5.449 | 5.531 | 276,380 | +0.03(+0.62%) |
May 20, 2020 | 5.449 | 5.552 | 5.366 | 5.497 | 349,154 | +0.18(+3.35%) |
May 19, 2020 | 5.147 | 5.442 | 5.133 | 5.318 | 398,177 | +0.21(+4.17%) |
May 18, 2020 | 5.202 | 5.255 | 5.085 | 5.106 | 494,154 | +0.16(+3.33%) |
May 15, 2020 | 4.879 | 5.003 | 4.810 | 4.941 | 742,031 | +0.09(+1.91%) |
May 14, 2020 | 4.706 | 4.868 | 4.584 | 4.848 | 792,899 | +0.08(+1.70%) |
May 13, 2020 | 5.017 | 5.017 | 4.679 | 4.767 | 603,620 | -0.20(-4.09%) |
May 12, 2020 | 4.740 | 5.160 | 4.611 | 4.970 | 1,165,570 | +0.35(+7.62%) |
May 11, 2020 | 4.638 | 4.713 | 4.503 | 4.618 | 332,042 | +0.01(+0.15%) |
May 08, 2020 | 4.625 | 4.702 | 4.537 | 4.611 | 264,502 | +0.04(+0.89%) |
May 07, 2020 | 4.537 | 4.672 | 4.415 | 4.571 | 455,178 | +0.12(+2.58%) |
May 06, 2020 | 4.259 | 4.496 | 4.227 | 4.455 | 248,262 | +0.17(+3.95%) |
May 05, 2020 | 4.408 | 4.611 | 4.171 | 4.286 | 561,558 | -0.05(-1.25%) |
May 04, 2020 | 4.496 | 4.564 | 4.259 | 4.340 | 364,630 | -0.24(-5.32%) |