Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.600 | 4.720 | 4.460 | 4.490 | 103,000 | -0.24(-5.07%) |
Jul 30, 2020 | 4.970 | 5.000 | 4.600 | 4.730 | 86,759 | -0.25(-5.02%) |
Jul 29, 2020 | 5.410 | 5.410 | 4.950 | 4.980 | 85,797 | -0.43(-7.95%) |
Jul 28, 2020 | 5.080 | 5.450 | 5.060 | 5.410 | 160,682 | +0.28(+5.46%) |
Jul 27, 2020 | 5.130 | 5.160 | 5.030 | 5.130 | 21,356 | +0.02(+0.39%) |
Jul 24, 2020 | 5.170 | 5.210 | 5.070 | 5.110 | 25,500 | -0.04(-0.78%) |
Jul 23, 2020 | 5.240 | 5.330 | 5.110 | 5.150 | 42,823 | -0.09(-1.72%) |
Jul 22, 2020 | 5.380 | 5.410 | 5.220 | 5.240 | 42,728 | -0.20(-3.68%) |
Jul 21, 2020 | 5.310 | 5.470 | 5.150 | 5.440 | 47,607 | +0.21(+4.02%) |
Jul 20, 2020 | 5.330 | 5.360 | 4.910 | 5.230 | 91,275 | -0.24(-4.39%) |
Jul 17, 2020 | 5.270 | 5.600 | 5.270 | 5.470 | 49,100 | +0.18(+3.40%) |
Jul 16, 2020 | 5.300 | 5.320 | 5.100 | 5.290 | 37,900 | -0.01(-0.19%) |
Jul 15, 2020 | 4.980 | 5.390 | 4.870 | 5.300 | 159,379 | +0.38(+7.72%) |
Jul 14, 2020 | 4.750 | 4.920 | 4.644 | 4.920 | 50,359 | +0.13(+2.71%) |
Jul 13, 2020 | 4.840 | 5.000 | 4.720 | 4.790 | 74,967 | +0.01(+0.21%) |
Jul 10, 2020 | 4.600 | 4.780 | 4.510 | 4.780 | 64,100 | +0.17(+3.69%) |
Jul 09, 2020 | 4.820 | 4.880 | 4.590 | 4.610 | 102,506 | -0.20(-4.16%) |
Jul 08, 2020 | 4.990 | 5.077 | 4.710 | 4.810 | 105,038 | -0.20(-3.99%) |
Jul 07, 2020 | 5.260 | 5.260 | 5.010 | 5.010 | 56,347 | -0.31(-5.83%) |
Jul 06, 2020 | 5.520 | 5.520 | 5.160 | 5.320 | 66,384 | -0.10(-1.85%) |
Jul 02, 2020 | 5.390 | 5.590 | 5.150 | 5.420 | 91,000 | +0.12(+2.26%) |
Jul 01, 2020 | 5.560 | 5.560 | 4.995 | 5.300 | 234,261 | -0.25(-4.50%) |
Jun 30, 2020 | 5.280 | 5.620 | 5.150 | 5.550 | 80,590 | +0.25(+4.72%) |
Jun 29, 2020 | 5.470 | 5.470 | 5.180 | 5.300 | 90,570 | -0.12(-2.21%) |
Jun 26, 2020 | 5.510 | 5.610 | 4.740 | 5.420 | 457,500 | -0.12(-2.17%) |
Jun 25, 2020 | 5.660 | 5.750 | 5.350 | 5.540 | 180,837 | -0.15(-2.64%) |
Jun 24, 2020 | 5.690 | 5.870 | 5.430 | 5.690 | 253,151 | -0.14(-2.40%) |
Jun 23, 2020 | 6.010 | 6.120 | 5.510 | 5.830 | 1,009,769 | +1.05(+21.97%) |
Jun 22, 2020 | 4.650 | 4.820 | 4.610 | 4.780 | 382,376 | +0.10(+2.14%) |
Jun 19, 2020 | 4.840 | 4.915 | 4.590 | 4.680 | 203,000 | -0.11(-2.30%) |
Jun 18, 2020 | 4.940 | 5.060 | 4.790 | 4.790 | 137,381 | -0.20(-4.01%) |
Jun 17, 2020 | 4.990 | 5.040 | 4.930 | 4.990 | 54,599 | -0.08(-1.58%) |
Jun 16, 2020 | 4.910 | 5.080 | 4.565 | 5.070 | 44,273 | +0.33(+6.96%) |
Jun 15, 2020 | 4.780 | 4.949 | 4.480 | 4.740 | 81,510 | -0.13(-2.67%) |
Jun 12, 2020 | 5.320 | 5.661 | 4.800 | 4.870 | 101,400 | -0.19(-3.75%) |
Jun 11, 2020 | 4.920 | 5.210 | 4.760 | 5.060 | 160,669 | -0.23(-4.35%) |
Jun 10, 2020 | 5.410 | 5.680 | 5.250 | 5.290 | 94,187 | -0.13(-2.40%) |
Jun 09, 2020 | 4.990 | 5.490 | 4.900 | 5.420 | 122,129 | +0.39(+7.75%) |
Jun 08, 2020 | 5.020 | 5.062 | 4.590 | 5.030 | 138,683 | +0.12(+2.44%) |
Jun 05, 2020 | 4.700 | 5.020 | 4.585 | 4.910 | 170,600 | +0.39(+8.63%) |
Jun 04, 2020 | 4.510 | 4.570 | 4.350 | 4.520 | 67,617 | -0.03(-0.66%) |
Jun 03, 2020 | 4.450 | 4.650 | 4.430 | 4.550 | 81,301 | +0.17(+3.88%) |
Jun 02, 2020 | 4.070 | 4.430 | 4.070 | 4.380 | 55,613 | +0.31(+7.62%) |
Jun 01, 2020 | 4.440 | 4.440 | 4.070 | 4.070 | 124,159 | -0.37(-8.33%) |
May 29, 2020 | 4.420 | 4.470 | 4.230 | 4.440 | 71,800 | +0.02(+0.45%) |
May 28, 2020 | 4.510 | 4.750 | 4.420 | 4.420 | 116,207 | -0.02(-0.45%) |
May 27, 2020 | 4.820 | 4.850 | 4.400 | 4.440 | 124,175 | -0.24(-5.13%) |
May 26, 2020 | 4.770 | 4.900 | 4.590 | 4.680 | 138,270 | +0.10(+2.18%) |
May 22, 2020 | 4.800 | 4.880 | 4.460 | 4.580 | 80,700 | -0.28(-5.76%) |
May 21, 2020 | 4.990 | 5.130 | 4.860 | 4.860 | 313,642 | -0.03(-0.61%) |
May 20, 2020 | 4.190 | 4.980 | 4.050 | 4.890 | 256,073 | +0.82(+20.15%) |
May 19, 2020 | 4.240 | 4.290 | 4.020 | 4.070 | 67,379 | -0.13(-3.21%) |
May 18, 2020 | 3.690 | 4.233 | 3.676 | 4.205 | 236,649 | +0.60(+16.48%) |
May 15, 2020 | 3.620 | 3.640 | 3.430 | 3.610 | 155,100 | -0.01(-0.28%) |
May 14, 2020 | 3.200 | 3.620 | 2.900 | 3.620 | 119,073 | +0.33(+10.03%) |
May 13, 2020 | 3.220 | 3.410 | 3.090 | 3.290 | 85,955 | +0.07(+2.17%) |
May 12, 2020 | 3.640 | 3.640 | 3.180 | 3.220 | 67,431 | -0.43(-11.78%) |
May 11, 2020 | 3.160 | 3.710 | 2.940 | 3.650 | 159,379 | +0.40(+12.31%) |
May 08, 2020 | 2.950 | 3.260 | 2.930 | 3.250 | 84,300 | +0.38(+13.24%) |
May 07, 2020 | 2.950 | 3.000 | 2.810 | 2.870 | 89,297 | -0.02(-0.69%) |
May 06, 2020 | 3.260 | 3.290 | 2.860 | 2.890 | 84,813 | -0.36(-11.08%) |
May 05, 2020 | 3.200 | 3.420 | 3.174 | 3.250 | 46,322 | +0.08(+2.52%) |
May 04, 2020 | 3.220 | 3.230 | 3.060 | 3.170 | 44,070 | -0.06(-1.86%) |