Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.545 | 5.545 | 5.134 | 5.284 | 48,671 | -0.18(-3.33%) |
Jul 30, 2020 | 5.529 | 5.529 | 5.292 | 5.466 | 39,767 | -0.04(-0.72%) |
Jul 29, 2020 | 5.363 | 5.577 | 5.292 | 5.505 | 39,350 | +0.21(+4.04%) |
Jul 28, 2020 | 5.237 | 5.371 | 5.150 | 5.292 | 34,164 | +0.06(+1.06%) |
Jul 27, 2020 | 5.197 | 5.237 | 5.039 | 5.237 | 25,735 | +0.06(+1.07%) |
Jul 24, 2020 | 5.237 | 5.237 | 5.110 | 5.181 | 25,157 | -0.09(-1.80%) |
Jul 23, 2020 | 5.466 | 5.585 | 5.197 | 5.276 | 59,171 | -0.25(-4.58%) |
Jul 22, 2020 | 5.426 | 5.545 | 5.426 | 5.529 | 34,465 | +0.05(+0.87%) |
Jul 21, 2020 | 5.466 | 5.569 | 5.411 | 5.482 | 51,441 | +0.08(+1.46%) |
Jul 20, 2020 | 5.648 | 5.648 | 5.197 | 5.403 | 69,421 | -0.20(-3.53%) |
Jul 17, 2020 | 5.656 | 5.695 | 5.537 | 5.600 | 49,682 | -0.06(-0.98%) |
Jul 16, 2020 | 5.774 | 5.778 | 5.585 | 5.656 | 39,700 | -0.12(-2.05%) |
Jul 15, 2020 | 5.838 | 5.933 | 5.695 | 5.774 | 139,079 | +0.13(+2.38%) |
Jul 14, 2020 | 5.632 | 5.751 | 5.545 | 5.640 | 57,843 | +0.00(+0.00%) |
Jul 13, 2020 | 5.782 | 5.782 | 5.600 | 5.640 | 26,118 | -0.07(-1.25%) |
Jul 10, 2020 | 5.767 | 5.798 | 5.640 | 5.711 | 32,869 | +0.02(+0.42%) |
Jul 09, 2020 | 5.925 | 5.925 | 5.616 | 5.687 | 83,385 | -0.25(-4.13%) |
Jul 08, 2020 | 6.202 | 6.249 | 5.861 | 5.933 | 39,410 | -0.26(-4.21%) |
Jul 07, 2020 | 6.486 | 6.486 | 6.115 | 6.194 | 47,502 | -0.40(-6.00%) |
Jul 06, 2020 | 6.716 | 6.716 | 6.522 | 6.589 | 37,425 | +0.03(+0.48%) |
Jul 02, 2020 | 6.431 | 6.558 | 6.233 | 6.558 | 49,682 | +0.27(+4.28%) |
Jul 01, 2020 | 6.455 | 6.488 | 6.209 | 6.289 | 64,047 | -0.12(-1.85%) |
Jun 30, 2020 | 6.328 | 6.581 | 6.273 | 6.407 | 86,626 | +0.06(+0.87%) |
Jun 29, 2020 | 6.004 | 6.387 | 5.878 | 6.352 | 129,313 | +0.39(+6.50%) |
Jun 26, 2020 | 5.909 | 5.964 | 5.680 | 5.964 | 401,381 | +0.01(+0.13%) |
Jun 25, 2020 | 5.846 | 5.980 | 5.743 | 5.956 | 108,015 | +0.11(+1.89%) |
Jun 24, 2020 | 6.012 | 6.020 | 5.703 | 5.846 | 65,417 | -0.25(-4.15%) |
Jun 23, 2020 | 5.893 | 6.130 | 5.822 | 6.099 | 67,387 | +0.31(+5.33%) |
Jun 22, 2020 | 5.782 | 5.869 | 5.640 | 5.790 | 58,145 | +0.18(+3.24%) |
Jun 19, 2020 | 5.838 | 5.996 | 5.600 | 5.608 | 98,860 | -0.17(-2.88%) |
Jun 18, 2020 | 5.948 | 5.996 | 5.743 | 5.774 | 42,018 | -0.25(-4.07%) |
Jun 17, 2020 | 6.328 | 6.328 | 5.893 | 6.020 | 70,348 | -0.29(-4.64%) |
Jun 16, 2020 | 6.178 | 6.447 | 6.075 | 6.312 | 106,137 | +0.35(+5.84%) |
Jun 15, 2020 | 5.727 | 6.067 | 5.695 | 5.964 | 122,557 | +0.06(+1.07%) |
Jun 12, 2020 | 5.822 | 6.020 | 5.727 | 5.901 | 84,321 | +0.32(+5.82%) |
Jun 11, 2020 | 6.217 | 6.217 | 5.553 | 5.577 | 149,276 | -0.86(-13.39%) |
Jun 10, 2020 | 6.534 | 6.716 | 6.407 | 6.439 | 77,174 | +0.01(+0.12%) |
Jun 09, 2020 | 6.629 | 6.678 | 6.376 | 6.431 | 58,144 | -0.25(-3.79%) |
Jun 08, 2020 | 6.447 | 6.708 | 6.360 | 6.684 | 124,744 | +0.36(+5.76%) |
Jun 05, 2020 | 6.265 | 6.376 | 6.249 | 6.320 | 94,688 | +0.32(+5.27%) |
Jun 04, 2020 | 5.909 | 6.067 | 5.774 | 6.004 | 63,836 | +0.01(+0.13%) |
Jun 03, 2020 | 5.751 | 6.028 | 5.719 | 5.996 | 246,521 | +0.35(+6.16%) |
Jun 02, 2020 | 5.759 | 5.830 | 5.577 | 5.648 | 73,335 | -0.05(-0.83%) |
Jun 01, 2020 | 5.838 | 5.909 | 5.687 | 5.695 | 80,364 | -0.14(-2.44%) |
May 29, 2020 | 5.592 | 5.877 | 5.387 | 5.838 | 92,665 | +0.15(+2.64%) |
May 28, 2020 | 5.996 | 5.996 | 5.592 | 5.687 | 88,449 | -0.21(-3.62%) |
May 27, 2020 | 5.869 | 6.130 | 5.672 | 5.901 | 118,682 | +0.17(+2.90%) |
May 26, 2020 | 5.395 | 5.814 | 5.395 | 5.735 | 205,563 | +0.40(+7.57%) |
May 22, 2020 | 5.854 | 5.854 | 5.276 | 5.331 | 168,011 | -0.45(-7.80%) |
May 21, 2020 | 5.687 | 5.885 | 5.624 | 5.782 | 107,393 | +0.11(+1.88%) |
May 20, 2020 | 5.574 | 5.824 | 5.543 | 5.676 | 166,270 | +0.27(+4.91%) |
May 19, 2020 | 5.043 | 5.652 | 4.879 | 5.410 | 261,351 | +0.70(+14.93%) |
May 18, 2020 | 4.731 | 4.832 | 4.567 | 4.708 | 135,735 | +0.16(+3.61%) |
May 15, 2020 | 4.544 | 4.637 | 4.450 | 4.544 | 219,551 | +0.02(+0.34%) |
May 14, 2020 | 4.263 | 4.684 | 4.216 | 4.528 | 813,211 | +0.13(+3.02%) |
May 13, 2020 | 4.419 | 4.780 | 4.130 | 4.395 | 260,008 | -0.05(-1.05%) |
May 12, 2020 | 4.177 | 4.895 | 4.177 | 4.442 | 513,064 | +0.45(+11.35%) |
May 11, 2020 | 4.317 | 4.317 | 3.989 | 3.989 | 270,369 | -0.34(-7.93%) |
May 08, 2020 | 4.317 | 4.489 | 4.216 | 4.333 | 72,628 | +0.12(+2.78%) |
May 07, 2020 | 4.099 | 4.333 | 3.989 | 4.216 | 153,108 | +0.12(+2.86%) |
May 06, 2020 | 4.052 | 4.223 | 3.935 | 4.099 | 126,369 | +0.04(+0.96%) |
May 05, 2020 | 4.231 | 4.266 | 3.907 | 4.060 | 62,041 | -0.12(-2.99%) |
May 04, 2020 | 3.958 | 4.247 | 3.872 | 4.184 | 84,827 | +0.20(+4.89%) |