Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.469 | 5.506 | 5.116 | 5.469 | 368,778 | -0.04(-0.68%) |
Jul 30, 2020 | 5.413 | 5.553 | 5.162 | 5.506 | 207,893 | -0.09(-1.66%) |
Jul 29, 2020 | 5.097 | 5.599 | 5.060 | 5.599 | 428,296 | +0.50(+9.85%) |
Jul 28, 2020 | 5.116 | 5.209 | 4.892 | 5.097 | 215,048 | -0.07(-1.26%) |
Jul 27, 2020 | 4.995 | 5.227 | 4.921 | 5.162 | 214,768 | +0.15(+2.97%) |
Jul 24, 2020 | 5.218 | 5.292 | 5.004 | 5.013 | 244,597 | -0.20(-3.92%) |
Jul 23, 2020 | 5.060 | 5.478 | 4.995 | 5.218 | 389,661 | +0.11(+2.19%) |
Jul 22, 2020 | 5.116 | 5.274 | 5.078 | 5.106 | 209,682 | -0.08(-1.61%) |
Jul 21, 2020 | 5.209 | 5.460 | 5.078 | 5.190 | 282,607 | +0.05(+0.90%) |
Jul 20, 2020 | 5.450 | 5.553 | 5.078 | 5.143 | 336,159 | -0.31(-5.63%) |
Jul 17, 2020 | 5.339 | 5.664 | 5.339 | 5.450 | 393,937 | +0.12(+2.27%) |
Jul 16, 2020 | 5.190 | 5.357 | 5.060 | 5.329 | 221,066 | +0.09(+1.78%) |
Jul 15, 2020 | 5.339 | 5.348 | 5.060 | 5.236 | 388,994 | +0.21(+4.26%) |
Jul 14, 2020 | 4.864 | 5.302 | 4.771 | 5.023 | 366,572 | +0.11(+2.27%) |
Jul 13, 2020 | 5.106 | 5.209 | 4.864 | 4.911 | 279,440 | -0.11(-2.22%) |
Jul 10, 2020 | 4.771 | 5.060 | 4.660 | 5.023 | 291,904 | +0.23(+4.85%) |
Jul 09, 2020 | 4.930 | 5.013 | 4.567 | 4.790 | 418,263 | -0.19(-3.74%) |
Jul 08, 2020 | 4.790 | 4.995 | 4.688 | 4.976 | 308,549 | +0.14(+2.88%) |
Jul 07, 2020 | 4.920 | 5.088 | 4.809 | 4.837 | 438,365 | -0.18(-3.53%) |
Jul 06, 2020 | 4.976 | 5.264 | 4.762 | 5.013 | 392,166 | +0.20(+4.26%) |
Jul 02, 2020 | 4.799 | 4.913 | 4.697 | 4.809 | 299,753 | +0.15(+3.19%) |
Jul 01, 2020 | 4.716 | 4.906 | 4.595 | 4.660 | 403,650 | -0.06(-1.18%) |
Jun 30, 2020 | 4.883 | 4.911 | 4.650 | 4.716 | 790,066 | -0.17(-3.43%) |
Jun 29, 2020 | 4.744 | 5.116 | 4.744 | 4.883 | 390,864 | +0.13(+2.74%) |
Jun 26, 2020 | 5.088 | 5.088 | 4.716 | 4.753 | 624,450 | -0.48(-9.24%) |
Jun 25, 2020 | 4.855 | 5.441 | 4.734 | 5.236 | 760,945 | +0.32(+6.43%) |
Jun 24, 2020 | 5.078 | 5.209 | 4.818 | 4.920 | 677,756 | -0.32(-6.04%) |
Jun 23, 2020 | 5.311 | 5.460 | 4.967 | 5.236 | 897,202 | +0.04(+0.72%) |
Jun 22, 2020 | 5.581 | 5.813 | 5.181 | 5.199 | 899,391 | -0.46(-8.06%) |
Jun 19, 2020 | 5.720 | 5.999 | 5.515 | 5.655 | 2,043,011 | -0.03(-0.49%) |
Jun 18, 2020 | 6.018 | 6.167 | 5.636 | 5.683 | 796,621 | -0.33(-5.56%) |
Jun 17, 2020 | 6.873 | 6.873 | 5.990 | 6.018 | 837,255 | -0.88(-12.80%) |
Jun 16, 2020 | 6.864 | 7.106 | 6.576 | 6.901 | 472,222 | +0.38(+5.85%) |
Jun 15, 2020 | 6.222 | 6.669 | 5.962 | 6.520 | 490,142 | -0.06(-0.85%) |
Jun 12, 2020 | 7.180 | 7.366 | 6.232 | 6.576 | 606,387 | -0.15(-2.21%) |
Jun 11, 2020 | 7.785 | 7.785 | 6.622 | 6.725 | 562,766 | -1.53(-18.58%) |
Jun 10, 2020 | 8.724 | 8.743 | 8.250 | 8.259 | 566,739 | -0.50(-5.73%) |
Jun 09, 2020 | 8.845 | 9.254 | 8.482 | 8.762 | 610,602 | -0.35(-3.88%) |
Jun 08, 2020 | 7.943 | 9.199 | 7.943 | 9.115 | 1,101,437 | +1.54(+20.39%) |
Jun 05, 2020 | 7.041 | 7.785 | 7.041 | 7.571 | 688,637 | +0.82(+12.12%) |
Jun 04, 2020 | 6.148 | 6.790 | 5.971 | 6.753 | 407,016 | +0.52(+8.36%) |
Jun 03, 2020 | 6.167 | 6.604 | 6.148 | 6.232 | 381,173 | +0.20(+3.40%) |
Jun 02, 2020 | 6.315 | 6.427 | 5.981 | 6.027 | 451,465 | -0.28(-4.42%) |
Jun 01, 2020 | 6.297 | 6.529 | 6.250 | 6.306 | 228,051 | -0.03(-0.44%) |
May 29, 2020 | 6.994 | 7.059 | 6.250 | 6.334 | 624,558 | -0.73(-10.28%) |
May 28, 2020 | 6.883 | 7.180 | 6.548 | 7.059 | 528,922 | +0.25(+3.69%) |
May 27, 2020 | 6.650 | 6.864 | 6.334 | 6.808 | 369,525 | +0.31(+4.72%) |
May 26, 2020 | 6.697 | 6.711 | 6.287 | 6.501 | 454,414 | +0.06(+0.87%) |
May 22, 2020 | 6.427 | 6.557 | 6.157 | 6.446 | 233,308 | -0.04(-0.57%) |
May 21, 2020 | 6.734 | 6.873 | 6.353 | 6.483 | 412,500 | -0.31(-4.52%) |
May 20, 2020 | 6.418 | 6.976 | 6.357 | 6.790 | 409,146 | +0.46(+7.20%) |
May 19, 2020 | 6.380 | 6.678 | 6.046 | 6.334 | 342,745 | -0.06(-0.87%) |
May 18, 2020 | 5.739 | 6.539 | 5.664 | 6.390 | 522,012 | +0.84(+15.08%) |
May 15, 2020 | 5.897 | 6.101 | 5.525 | 5.553 | 797,013 | -0.21(-3.71%) |
May 14, 2020 | 5.711 | 5.981 | 5.404 | 5.767 | 446,955 | -0.06(-0.96%) |
May 13, 2020 | 6.464 | 6.576 | 5.748 | 5.822 | 697,322 | -0.73(-11.21%) |
May 12, 2020 | 6.827 | 7.004 | 6.511 | 6.557 | 529,345 | -0.33(-4.86%) |
May 11, 2020 | 6.008 | 6.976 | 5.864 | 6.892 | 682,536 | +0.21(+3.20%) |
May 08, 2020 | 5.571 | 6.809 | 5.571 | 6.678 | 658,533 | +1.22(+22.32%) |
May 07, 2020 | 5.776 | 6.036 | 5.413 | 5.460 | 254,414 | -0.26(-4.55%) |
May 06, 2020 | 6.167 | 6.362 | 5.674 | 5.720 | 295,803 | -0.46(-7.38%) |
May 05, 2020 | 6.762 | 7.069 | 6.111 | 6.176 | 573,523 | -0.40(-6.08%) |
May 04, 2020 | 6.241 | 6.706 | 6.074 | 6.576 | 410,985 | +0.15(+2.32%) |