Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.807 | 4.945 | 4.764 | 4.825 | 165,341 | +0.00(+0.00%) |
Jul 30, 2020 | 4.721 | 4.859 | 4.704 | 4.825 | 168,782 | -0.05(-1.06%) |
Jul 29, 2020 | 4.919 | 4.919 | 4.695 | 4.876 | 795,418 | +0.07(+1.44%) |
Jul 28, 2020 | 4.626 | 4.833 | 4.617 | 4.807 | 399,051 | +0.12(+2.58%) |
Jul 27, 2020 | 4.445 | 4.695 | 4.410 | 4.686 | 410,591 | +0.22(+5.03%) |
Jul 24, 2020 | 4.488 | 4.557 | 4.419 | 4.462 | 210,528 | -0.03(-0.77%) |
Jul 23, 2020 | 4.522 | 4.574 | 4.453 | 4.497 | 123,892 | -0.07(-1.51%) |
Jul 22, 2020 | 4.583 | 4.617 | 4.419 | 4.566 | 329,401 | -0.03(-0.75%) |
Jul 21, 2020 | 4.652 | 4.704 | 4.591 | 4.600 | 281,232 | -0.08(-1.66%) |
Jul 20, 2020 | 4.686 | 4.721 | 4.626 | 4.678 | 271,910 | -0.05(-1.09%) |
Jul 17, 2020 | 4.712 | 4.859 | 4.669 | 4.730 | 675,963 | +0.06(+1.29%) |
Jul 16, 2020 | 4.574 | 4.730 | 4.479 | 4.669 | 1,032,230 | +0.11(+2.46%) |
Jul 15, 2020 | 4.315 | 4.566 | 4.281 | 4.557 | 1,091,051 | +0.26(+6.02%) |
Jul 14, 2020 | 4.281 | 4.315 | 4.264 | 4.298 | 489,171 | -0.01(-0.20%) |
Jul 13, 2020 | 4.428 | 4.436 | 4.272 | 4.307 | 545,105 | -0.10(-2.35%) |
Jul 10, 2020 | 4.402 | 4.530 | 4.341 | 4.410 | 609,340 | +0.01(+0.20%) |
Jul 09, 2020 | 4.488 | 4.514 | 4.307 | 4.402 | 1,205,887 | -0.11(-2.49%) |
Jul 08, 2020 | 5.247 | 5.291 | 4.358 | 4.514 | 4,974,209 | -0.76(-14.40%) |
Jul 07, 2020 | 5.394 | 5.403 | 5.213 | 5.273 | 242,247 | -0.16(-2.86%) |
Jul 06, 2020 | 5.506 | 5.506 | 5.394 | 5.429 | 252,432 | -0.01(-0.16%) |
Jul 02, 2020 | 5.524 | 5.567 | 5.420 | 5.437 | 236,598 | -0.06(-1.10%) |
Jul 01, 2020 | 5.558 | 5.584 | 5.480 | 5.498 | 266,361 | +0.00(+0.00%) |
Jun 30, 2020 | 5.455 | 5.705 | 5.455 | 5.498 | 377,021 | +0.03(+0.63%) |
Jun 29, 2020 | 5.325 | 5.480 | 5.265 | 5.463 | 194,113 | +0.16(+3.09%) |
Jun 26, 2020 | 5.247 | 5.368 | 5.204 | 5.299 | 264,059 | +0.03(+0.66%) |
Jun 25, 2020 | 5.282 | 5.282 | 5.161 | 5.265 | 242,277 | -0.09(-1.61%) |
Jun 24, 2020 | 5.463 | 5.489 | 5.222 | 5.351 | 338,896 | -0.12(-2.21%) |
Jun 23, 2020 | 5.498 | 5.593 | 5.463 | 5.472 | 239,212 | -0.03(-0.47%) |
Jun 22, 2020 | 5.532 | 5.610 | 5.455 | 5.498 | 645,963 | +0.00(+0.00%) |
Jun 19, 2020 | 5.437 | 5.541 | 5.161 | 5.498 | 835,279 | +0.11(+2.08%) |
Jun 18, 2020 | 5.308 | 5.437 | 5.152 | 5.386 | 660,422 | +0.08(+1.46%) |
Jun 17, 2020 | 5.437 | 5.480 | 5.187 | 5.308 | 421,146 | -0.08(-1.44%) |
Jun 16, 2020 | 5.386 | 5.575 | 5.351 | 5.386 | 436,677 | +0.17(+3.31%) |
Jun 15, 2020 | 5.299 | 5.299 | 5.101 | 5.213 | 477,350 | -0.16(-2.89%) |
Jun 12, 2020 | 5.446 | 5.597 | 5.230 | 5.368 | 325,584 | +0.09(+1.63%) |
Jun 11, 2020 | 5.455 | 5.524 | 5.213 | 5.282 | 498,331 | -0.32(-5.70%) |
Jun 10, 2020 | 5.791 | 5.808 | 5.550 | 5.601 | 439,385 | -0.31(-5.26%) |
Jun 09, 2020 | 6.041 | 6.059 | 5.731 | 5.912 | 489,168 | -0.17(-2.84%) |
Jun 08, 2020 | 6.145 | 6.257 | 5.964 | 6.085 | 450,470 | -0.10(-1.67%) |
Jun 05, 2020 | 6.110 | 6.240 | 6.085 | 6.188 | 456,397 | +0.19(+3.17%) |
Jun 04, 2020 | 6.766 | 6.792 | 5.981 | 5.998 | 1,239,631 | -0.91(-13.23%) |
Jun 03, 2020 | 6.887 | 6.991 | 6.620 | 6.913 | 921,399 | +0.03(+0.50%) |
Jun 02, 2020 | 7.086 | 7.138 | 6.818 | 6.879 | 699,853 | -0.29(-4.09%) |
Jun 01, 2020 | 7.163 | 7.258 | 7.155 | 7.172 | 279,245 | -0.04(-0.60%) |
May 29, 2020 | 7.207 | 7.224 | 7.146 | 7.215 | 391,512 | +0.03(+0.48%) |
May 28, 2020 | 7.370 | 7.370 | 7.163 | 7.181 | 300,398 | -0.08(-1.07%) |
May 27, 2020 | 7.345 | 7.345 | 7.207 | 7.258 | 236,883 | -0.03(-0.36%) |
May 26, 2020 | 7.241 | 7.336 | 7.215 | 7.284 | 596,397 | +0.03(+0.48%) |
May 22, 2020 | 7.250 | 7.327 | 7.198 | 7.250 | 152,132 | -0.01(-0.12%) |
May 21, 2020 | 7.302 | 7.345 | 7.258 | 7.258 | 134,012 | -0.09(-1.29%) |
May 20, 2020 | 7.362 | 7.388 | 7.293 | 7.353 | 239,045 | +0.09(+1.31%) |
May 19, 2020 | 7.302 | 7.345 | 7.258 | 7.258 | 125,694 | -0.02(-0.24%) |
May 18, 2020 | 7.207 | 7.319 | 7.181 | 7.276 | 438,174 | +0.15(+2.06%) |
May 15, 2020 | 7.120 | 7.215 | 7.120 | 7.129 | 339,719 | -0.02(-0.24%) |
May 14, 2020 | 7.094 | 7.181 | 7.077 | 7.146 | 351,265 | -0.02(-0.24%) |
May 13, 2020 | 7.258 | 7.302 | 7.146 | 7.163 | 237,522 | -0.09(-1.19%) |
May 12, 2020 | 7.336 | 7.362 | 7.250 | 7.250 | 1,199,094 | -0.07(-0.94%) |
May 11, 2020 | 7.388 | 7.396 | 7.302 | 7.319 | 256,598 | -0.07(-0.93%) |
May 08, 2020 | 7.336 | 7.422 | 7.293 | 7.388 | 268,114 | +0.12(+1.66%) |
May 07, 2020 | 7.250 | 7.302 | 7.215 | 7.267 | 150,316 | +0.08(+1.08%) |
May 06, 2020 | 7.319 | 7.319 | 7.181 | 7.189 | 240,401 | -0.11(-1.54%) |
May 05, 2020 | 7.310 | 7.371 | 7.267 | 7.302 | 385,650 | -0.01(-0.12%) |
May 04, 2020 | 7.293 | 7.362 | 7.241 | 7.310 | 313,130 | -0.08(-1.05%) |