Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.827 | 5.886 | 5.746 | 5.746 | 19,139 | -0.18(-2.98%) |
Jul 30, 2020 | 5.997 | 6.117 | 5.827 | 5.923 | 6,332 | -0.10(-1.71%) |
Jul 29, 2020 | 6.033 | 6.137 | 6.026 | 6.026 | 3,760 | -0.01(-0.24%) |
Jul 28, 2020 | 6.063 | 6.475 | 6.041 | 6.041 | 14,214 | +0.03(+0.49%) |
Jul 27, 2020 | 5.812 | 6.396 | 5.746 | 6.011 | 13,818 | -0.35(-5.45%) |
Jul 24, 2020 | 6.483 | 6.483 | 6.247 | 6.358 | 7,330 | -0.03(-0.46%) |
Jul 23, 2020 | 6.232 | 6.483 | 6.232 | 6.387 | 5,074 | +0.15(+2.47%) |
Jul 22, 2020 | 6.092 | 6.299 | 5.927 | 6.233 | 4,421 | +0.36(+6.16%) |
Jul 21, 2020 | 5.886 | 5.894 | 5.871 | 5.871 | 8,049 | -0.01(-0.13%) |
Jul 20, 2020 | 5.717 | 5.879 | 5.673 | 5.879 | 9,428 | +0.01(+0.13%) |
Jul 17, 2020 | 5.849 | 5.894 | 5.680 | 5.871 | 7,737 | +0.31(+5.56%) |
Jul 16, 2020 | 5.673 | 5.852 | 5.533 | 5.562 | 6,751 | +0.04(+0.67%) |
Jul 15, 2020 | 5.790 | 5.894 | 5.525 | 5.525 | 21,602 | +0.01(+0.13%) |
Jul 14, 2020 | 5.341 | 5.606 | 5.230 | 5.518 | 9,610 | +0.16(+3.03%) |
Jul 13, 2020 | 4.928 | 5.356 | 4.928 | 5.356 | 267,117 | +0.41(+8.34%) |
Jul 10, 2020 | 4.874 | 4.965 | 4.874 | 4.943 | 2,579 | +0.14(+2.91%) |
Jul 09, 2020 | 4.918 | 4.918 | 4.788 | 4.803 | 5,398 | -0.04(-0.91%) |
Jul 08, 2020 | 4.781 | 4.847 | 4.722 | 4.847 | 3,612 | +0.16(+3.38%) |
Jul 07, 2020 | 4.689 | 4.689 | 4.689 | 4.689 | 589 | -0.16(-3.27%) |
Jul 06, 2020 | 4.737 | 5.076 | 4.660 | 4.847 | 79,186 | +0.36(+8.05%) |
Jul 02, 2020 | 4.685 | 4.788 | 4.479 | 4.486 | 5,836 | -0.29(-6.02%) |
Jul 01, 2020 | 4.310 | 4.774 | 4.310 | 4.774 | 4,896 | +0.09(+1.89%) |
Jun 30, 2020 | 4.781 | 4.781 | 4.494 | 4.685 | 17,497 | +0.19(+4.26%) |
Jun 29, 2020 | 4.479 | 4.494 | 4.427 | 4.494 | 1,195 | +0.01(+0.16%) |
Jun 26, 2020 | 4.693 | 4.707 | 4.486 | 4.486 | 2,443 | -0.15(-3.33%) |
Jun 25, 2020 | 4.479 | 4.678 | 4.479 | 4.641 | 58,976 | +0.02(+0.48%) |
Jun 24, 2020 | 4.626 | 4.656 | 4.457 | 4.619 | 4,406 | -0.01(-0.32%) |
Jun 23, 2020 | 4.744 | 4.744 | 4.494 | 4.634 | 1,533 | +0.20(+4.48%) |
Jun 22, 2020 | 4.928 | 4.928 | 4.435 | 4.435 | 6,981 | -0.13(-2.75%) |
Jun 19, 2020 | 4.472 | 4.700 | 4.472 | 4.560 | 3,665 | +0.21(+4.92%) |
Jun 18, 2020 | 4.597 | 4.604 | 4.346 | 4.346 | 85,802 | -0.25(-5.45%) |
Jun 17, 2020 | 4.715 | 4.899 | 4.597 | 4.597 | 4,546 | -0.09(-1.89%) |
Jun 16, 2020 | 4.715 | 4.715 | 4.545 | 4.685 | 11,386 | +0.22(+4.95%) |
Jun 15, 2020 | 4.781 | 4.781 | 4.464 | 4.464 | 7,347 | -0.06(-1.30%) |
Jun 12, 2020 | 4.626 | 4.951 | 4.523 | 4.523 | 1,900 | -0.27(-5.54%) |
Jun 11, 2020 | 4.509 | 4.788 | 4.457 | 4.788 | 41,842 | +0.10(+2.04%) |
Jun 10, 2020 | 4.464 | 4.862 | 4.464 | 4.693 | 24,048 | +0.05(+1.11%) |
Jun 09, 2020 | 4.973 | 4.973 | 4.641 | 4.641 | 39,989 | -0.04(-0.94%) |
Jun 08, 2020 | 4.715 | 4.855 | 4.538 | 4.685 | 83,450 | +0.15(+3.41%) |
Jun 05, 2020 | 4.597 | 4.612 | 4.464 | 4.531 | 25,519 | +0.11(+2.50%) |
Jun 04, 2020 | 4.553 | 4.567 | 4.420 | 4.420 | 9,125 | -0.08(-1.80%) |
Jun 03, 2020 | 4.693 | 4.715 | 4.420 | 4.501 | 27,691 | -0.03(-0.65%) |
Jun 02, 2020 | 4.604 | 4.604 | 4.420 | 4.531 | 37,659 | -0.01(-0.32%) |
Jun 01, 2020 | 4.383 | 4.707 | 4.346 | 4.545 | 125,559 | +0.16(+3.70%) |
May 29, 2020 | 4.310 | 4.531 | 4.059 | 4.383 | 36,922 | -0.12(-2.62%) |
May 28, 2020 | 4.457 | 4.531 | 4.416 | 4.501 | 13,298 | +0.07(+1.66%) |
May 27, 2020 | 4.293 | 4.531 | 4.293 | 4.427 | 15,211 | +0.01(+0.16%) |
May 26, 2020 | 4.486 | 4.715 | 4.418 | 4.420 | 19,475 | -0.01(-0.16%) |
May 22, 2020 | 4.486 | 4.531 | 4.427 | 4.427 | 1,764 | +0.00(+0.00%) |
May 21, 2020 | 4.531 | 4.531 | 4.420 | 4.427 | 4,950 | -0.07(-1.48%) |
May 20, 2020 | 4.089 | 4.811 | 4.089 | 4.494 | 19,529 | +0.33(+7.96%) |
May 19, 2020 | 4.105 | 4.162 | 4.079 | 4.162 | 15,351 | +0.04(+0.89%) |
May 18, 2020 | 3.831 | 4.162 | 3.831 | 4.125 | 7,826 | +0.37(+9.80%) |
May 15, 2020 | 4.192 | 4.199 | 3.728 | 3.757 | 24,297 | -0.26(-6.42%) |
May 14, 2020 | 4.192 | 4.354 | 4.015 | 4.015 | 14,544 | -0.41(-9.17%) |
May 13, 2020 | 4.575 | 4.575 | 4.420 | 4.420 | 7,890 | -0.02(-0.50%) |
May 12, 2020 | 4.494 | 4.560 | 4.420 | 4.442 | 12,401 | -0.20(-4.29%) |
May 11, 2020 | 4.494 | 4.641 | 4.479 | 4.641 | 8,025 | -0.04(-0.79%) |
May 08, 2020 | 4.862 | 4.862 | 4.575 | 4.678 | 33,121 | +0.07(+1.60%) |
May 07, 2020 | 4.405 | 4.737 | 4.405 | 4.604 | 12,805 | +0.30(+7.02%) |
May 06, 2020 | 4.516 | 4.516 | 4.273 | 4.302 | 3,017 | -0.41(-8.75%) |
May 05, 2020 | 4.680 | 4.715 | 4.680 | 4.715 | 5,011 | -0.01(-0.16%) |
May 04, 2020 | 4.712 | 4.877 | 4.619 | 4.722 | 11,626 | +0.12(+2.56%) |