Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.410 | 5.427 | 5.152 | 5.177 | 245,679 | -0.17(-3.17%) |
Jul 30, 2020 | 5.483 | 5.483 | 5.322 | 5.346 | 222,366 | +0.02(+0.30%) |
Jul 29, 2020 | 5.435 | 5.491 | 5.298 | 5.330 | 213,874 | -0.10(-1.93%) |
Jul 28, 2020 | 5.467 | 5.548 | 5.386 | 5.435 | 220,039 | -0.06(-1.03%) |
Jul 27, 2020 | 5.556 | 5.660 | 5.410 | 5.491 | 161,989 | -0.07(-1.30%) |
Jul 24, 2020 | 5.709 | 5.765 | 5.531 | 5.564 | 383,836 | -0.16(-2.82%) |
Jul 23, 2020 | 5.749 | 5.834 | 5.669 | 5.725 | 233,901 | -0.03(-0.56%) |
Jul 22, 2020 | 5.846 | 5.894 | 5.685 | 5.757 | 349,101 | -0.08(-1.38%) |
Jul 21, 2020 | 5.669 | 5.846 | 5.636 | 5.838 | 428,744 | +0.23(+4.17%) |
Jul 20, 2020 | 5.628 | 5.789 | 5.531 | 5.604 | 425,764 | -0.01(-0.14%) |
Jul 17, 2020 | 5.322 | 5.806 | 5.322 | 5.612 | 786,522 | +0.31(+5.77%) |
Jul 16, 2020 | 5.032 | 5.322 | 4.971 | 5.306 | 516,194 | +0.28(+5.62%) |
Jul 15, 2020 | 4.798 | 5.096 | 4.774 | 5.023 | 741,772 | +0.28(+5.95%) |
Jul 14, 2020 | 4.669 | 4.757 | 4.515 | 4.741 | 352,114 | +0.21(+4.63%) |
Jul 13, 2020 | 4.620 | 4.701 | 4.524 | 4.532 | 653,958 | -0.06(-1.40%) |
Jul 10, 2020 | 4.596 | 4.644 | 4.515 | 4.596 | 203,761 | +0.00(+0.00%) |
Jul 09, 2020 | 4.499 | 4.653 | 4.499 | 4.596 | 368,184 | +0.06(+1.42%) |
Jul 08, 2020 | 4.685 | 4.733 | 4.314 | 4.532 | 777,705 | -0.15(-3.10%) |
Jul 07, 2020 | 4.717 | 4.798 | 4.669 | 4.677 | 448,905 | -0.04(-0.94%) |
Jul 06, 2020 | 4.886 | 4.894 | 4.677 | 4.721 | 460,397 | -0.09(-1.93%) |
Jul 02, 2020 | 4.782 | 4.846 | 4.749 | 4.814 | 438,404 | +0.08(+1.70%) |
Jul 01, 2020 | 4.765 | 4.959 | 4.717 | 4.733 | 498,546 | -0.03(-0.68%) |
Jun 30, 2020 | 4.774 | 4.838 | 4.709 | 4.765 | 613,982 | -0.02(-0.51%) |
Jun 29, 2020 | 4.862 | 4.927 | 4.749 | 4.790 | 332,981 | -0.06(-1.33%) |
Jun 26, 2020 | 4.903 | 5.064 | 4.838 | 4.854 | 596,031 | -0.14(-2.75%) |
Jun 25, 2020 | 4.806 | 4.999 | 4.798 | 4.991 | 404,657 | +0.18(+3.69%) |
Jun 24, 2020 | 4.741 | 4.947 | 4.725 | 4.814 | 357,397 | -0.06(-1.32%) |
Jun 23, 2020 | 4.903 | 4.991 | 4.862 | 4.878 | 333,272 | -0.01(-0.16%) |
Jun 22, 2020 | 4.749 | 4.903 | 4.709 | 4.886 | 480,802 | +0.12(+2.54%) |
Jun 19, 2020 | 4.669 | 4.870 | 4.661 | 4.765 | 480,818 | +0.10(+2.25%) |
Jun 18, 2020 | 4.596 | 4.717 | 4.596 | 4.661 | 311,268 | +0.03(+0.70%) |
Jun 17, 2020 | 4.757 | 4.798 | 4.572 | 4.628 | 313,306 | -0.11(-2.38%) |
Jun 16, 2020 | 4.693 | 4.782 | 4.644 | 4.741 | 442,714 | +0.12(+2.62%) |
Jun 15, 2020 | 4.459 | 4.709 | 4.411 | 4.620 | 336,034 | +0.09(+1.96%) |
Jun 12, 2020 | 4.677 | 4.733 | 4.451 | 4.532 | 363,373 | -0.03(-0.71%) |
Jun 11, 2020 | 4.669 | 4.753 | 4.556 | 4.564 | 460,282 | -0.19(-3.90%) |
Jun 10, 2020 | 4.612 | 4.822 | 4.612 | 4.749 | 288,024 | +0.14(+2.97%) |
Jun 09, 2020 | 4.846 | 4.943 | 4.596 | 4.612 | 700,609 | -0.25(-5.14%) |
Jun 08, 2020 | 4.822 | 4.951 | 4.806 | 4.862 | 383,987 | +0.06(+1.17%) |
Jun 05, 2020 | 4.878 | 4.959 | 4.774 | 4.806 | 335,344 | -0.02(-0.50%) |
Jun 04, 2020 | 4.782 | 4.903 | 4.677 | 4.830 | 304,760 | +0.02(+0.34%) |
Jun 03, 2020 | 4.782 | 4.912 | 4.701 | 4.814 | 512,272 | +0.07(+1.53%) |
Jun 02, 2020 | 4.717 | 4.798 | 4.588 | 4.741 | 406,574 | +0.08(+1.73%) |
Jun 01, 2020 | 4.830 | 4.862 | 4.572 | 4.661 | 1,006,707 | -0.17(-3.51%) |
May 29, 2020 | 4.878 | 4.951 | 4.790 | 4.830 | 359,032 | -0.07(-1.48%) |
May 28, 2020 | 5.007 | 5.048 | 4.838 | 4.903 | 410,463 | -0.05(-0.98%) |
May 27, 2020 | 4.919 | 5.096 | 4.798 | 4.951 | 595,969 | +0.10(+2.08%) |
May 26, 2020 | 4.951 | 4.967 | 4.790 | 4.850 | 735,174 | +0.01(+0.25%) |
May 22, 2020 | 4.846 | 4.870 | 4.757 | 4.838 | 219,015 | +0.01(+0.17%) |
May 21, 2020 | 4.806 | 4.999 | 4.765 | 4.830 | 339,479 | +0.02(+0.50%) |
May 20, 2020 | 4.693 | 4.935 | 4.693 | 4.806 | 429,076 | +0.16(+3.47%) |
May 19, 2020 | 4.661 | 4.838 | 4.568 | 4.644 | 944,700 | +0.06(+1.23%) |
May 18, 2020 | 4.644 | 4.653 | 4.475 | 4.588 | 374,140 | +0.07(+1.61%) |
May 15, 2020 | 4.338 | 4.540 | 4.274 | 4.515 | 377,387 | +0.20(+4.67%) |
May 14, 2020 | 4.354 | 4.411 | 4.233 | 4.314 | 220,562 | -0.11(-2.55%) |
May 13, 2020 | 4.612 | 4.653 | 4.362 | 4.427 | 163,692 | -0.20(-4.36%) |
May 12, 2020 | 4.733 | 4.782 | 4.620 | 4.628 | 299,005 | -0.10(-2.21%) |
May 11, 2020 | 4.757 | 4.757 | 4.578 | 4.733 | 261,839 | -0.02(-0.51%) |
May 08, 2020 | 4.693 | 4.838 | 4.669 | 4.757 | 241,835 | +0.15(+3.33%) |
May 07, 2020 | 4.814 | 4.822 | 4.435 | 4.604 | 337,083 | -0.12(-2.56%) |
May 06, 2020 | 4.653 | 4.798 | 4.644 | 4.725 | 276,700 | +0.06(+1.21%) |
May 05, 2020 | 4.822 | 4.838 | 4.589 | 4.669 | 318,877 | -0.10(-2.03%) |
May 04, 2020 | 4.757 | 4.838 | 4.580 | 4.765 | 207,483 | +0.05(+1.03%) |