Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.308 | 5.381 | 5.217 | 5.335 | 38,782,792 | +0.01(+0.17%) |
Jul 30, 2020 | 5.508 | 5.626 | 5.281 | 5.326 | 58,073,120 | -0.04(-0.68%) |
Jul 29, 2020 | 5.417 | 5.462 | 5.326 | 5.362 | 30,250,506 | -0.04(-0.67%) |
Jul 28, 2020 | 5.490 | 5.499 | 5.372 | 5.399 | 20,616,704 | -0.04(-0.67%) |
Jul 27, 2020 | 5.353 | 5.435 | 5.299 | 5.435 | 22,559,138 | +0.08(+1.44%) |
Jul 24, 2020 | 5.353 | 5.399 | 5.308 | 5.358 | 21,156,464 | +0.01(+0.25%) |
Jul 23, 2020 | 5.381 | 5.417 | 5.308 | 5.344 | 21,333,268 | -0.05(-0.84%) |
Jul 22, 2020 | 5.362 | 5.426 | 5.317 | 5.390 | 22,779,472 | +0.06(+1.19%) |
Jul 21, 2020 | 5.317 | 5.471 | 5.308 | 5.326 | 26,393,600 | +0.05(+0.86%) |
Jul 20, 2020 | 5.344 | 5.372 | 5.226 | 5.281 | 22,094,256 | -0.06(-1.19%) |
Jul 17, 2020 | 5.390 | 5.426 | 5.344 | 5.344 | 25,490,142 | -0.05(-1.01%) |
Jul 16, 2020 | 5.399 | 5.426 | 5.326 | 5.399 | 21,908,494 | -0.05(-1.00%) |
Jul 15, 2020 | 5.226 | 5.462 | 5.226 | 5.453 | 43,079,488 | +0.32(+6.18%) |
Jul 14, 2020 | 5.072 | 5.163 | 5.000 | 5.136 | 32,221,068 | +0.06(+1.25%) |
Jul 13, 2020 | 5.163 | 5.245 | 5.072 | 5.072 | 25,196,032 | -0.10(-1.93%) |
Jul 10, 2020 | 5.127 | 5.190 | 5.090 | 5.172 | 20,908,602 | +0.06(+1.24%) |
Jul 09, 2020 | 5.245 | 5.281 | 5.072 | 5.108 | 21,797,350 | -0.11(-2.09%) |
Jul 08, 2020 | 5.245 | 5.281 | 5.172 | 5.217 | 22,534,690 | -0.04(-0.69%) |
Jul 07, 2020 | 5.353 | 5.362 | 5.245 | 5.254 | 24,558,468 | -0.07(-1.36%) |
Jul 06, 2020 | 5.353 | 5.408 | 5.308 | 5.326 | 23,843,362 | +0.03(+0.51%) |
Jul 02, 2020 | 5.426 | 5.426 | 5.290 | 5.299 | 26,512,562 | -0.05(-0.85%) |
Jul 01, 2020 | 5.335 | 5.408 | 5.254 | 5.344 | 28,822,836 | +0.02(+0.34%) |
Jun 30, 2020 | 5.163 | 5.344 | 5.127 | 5.326 | 40,656,348 | +0.15(+2.98%) |
Jun 29, 2020 | 5.054 | 5.199 | 5.036 | 5.172 | 25,906,514 | +0.15(+2.89%) |
Jun 26, 2020 | 5.263 | 5.272 | 5.009 | 5.027 | 54,957,104 | -0.25(-4.81%) |
Jun 25, 2020 | 5.208 | 5.299 | 5.136 | 5.281 | 29,829,054 | +0.04(+0.69%) |
Jun 24, 2020 | 5.344 | 5.344 | 5.181 | 5.245 | 35,701,736 | -0.11(-2.03%) |
Jun 23, 2020 | 5.453 | 5.508 | 5.335 | 5.353 | 32,976,630 | -0.05(-1.01%) |
Jun 22, 2020 | 5.399 | 5.444 | 5.326 | 5.408 | 26,012,242 | +0.00(+0.00%) |
Jun 19, 2020 | 5.553 | 5.598 | 5.390 | 5.408 | 48,430,248 | -0.12(-2.13%) |
Jun 18, 2020 | 5.453 | 5.526 | 5.417 | 5.526 | 23,653,132 | +0.06(+1.16%) |
Jun 17, 2020 | 5.480 | 5.535 | 5.444 | 5.462 | 19,899,242 | -0.01(-0.17%) |
Jun 16, 2020 | 5.607 | 5.617 | 5.372 | 5.471 | 28,791,068 | +0.04(+0.67%) |
Jun 15, 2020 | 5.272 | 5.462 | 5.254 | 5.435 | 29,839,382 | +0.05(+0.93%) |
Jun 12, 2020 | 5.462 | 5.499 | 5.263 | 5.385 | 37,067,816 | +0.08(+1.45%) |
Jun 11, 2020 | 5.490 | 5.526 | 5.272 | 5.308 | 33,676,396 | -0.34(-5.95%) |
Jun 10, 2020 | 5.753 | 5.762 | 5.526 | 5.644 | 31,836,868 | -0.09(-1.58%) |
Jun 09, 2020 | 5.843 | 5.862 | 5.716 | 5.735 | 25,945,046 | -0.17(-2.92%) |
Jun 08, 2020 | 5.961 | 5.970 | 5.862 | 5.907 | 35,868,228 | +0.00(+0.00%) |
Jun 05, 2020 | 6.061 | 6.107 | 5.862 | 5.907 | 41,244,004 | +0.05(+0.93%) |
Jun 04, 2020 | 5.662 | 5.898 | 5.635 | 5.852 | 63,265,684 | +0.18(+3.20%) |
Jun 03, 2020 | 5.480 | 5.707 | 5.462 | 5.671 | 46,181,412 | +0.24(+4.52%) |
Jun 02, 2020 | 5.480 | 5.490 | 5.381 | 5.426 | 37,771,296 | +0.01(+0.17%) |
Jun 01, 2020 | 5.281 | 5.444 | 5.272 | 5.417 | 37,149,852 | +0.14(+2.58%) |
May 29, 2020 | 5.136 | 5.317 | 5.054 | 5.281 | 68,831,992 | +0.13(+2.46%) |
May 28, 2020 | 5.254 | 5.254 | 5.117 | 5.154 | 42,441,152 | -0.02(-0.35%) |
May 27, 2020 | 5.127 | 5.299 | 5.117 | 5.172 | 53,106,496 | +0.20(+4.01%) |
May 26, 2020 | 4.936 | 5.000 | 4.827 | 4.972 | 42,692,956 | +0.16(+3.30%) |
May 22, 2020 | 4.727 | 4.850 | 4.693 | 4.814 | 43,014,968 | +0.12(+2.61%) |
May 21, 2020 | 4.745 | 4.745 | 4.591 | 4.691 | 57,171,308 | -0.05(-1.15%) |
May 20, 2020 | 4.972 | 5.000 | 4.709 | 4.745 | 54,093,832 | -0.20(-4.04%) |
May 19, 2020 | 5.027 | 5.054 | 4.918 | 4.945 | 40,084,920 | -0.05(-1.09%) |
May 18, 2020 | 4.981 | 5.117 | 4.936 | 5.000 | 48,836,664 | +0.15(+3.18%) |
May 15, 2020 | 4.764 | 4.845 | 4.700 | 4.845 | 28,699,790 | +0.05(+1.14%) |
May 14, 2020 | 4.682 | 4.818 | 4.546 | 4.791 | 62,747,428 | +0.05(+1.15%) |
May 13, 2020 | 4.918 | 4.972 | 4.637 | 4.736 | 47,125,268 | -0.19(-3.87%) |
May 12, 2020 | 5.136 | 5.154 | 4.909 | 4.927 | 35,369,588 | -0.21(-4.06%) |
May 11, 2020 | 5.172 | 5.181 | 5.072 | 5.136 | 27,853,240 | -0.08(-1.48%) |
May 08, 2020 | 5.099 | 5.217 | 5.054 | 5.213 | 32,656,108 | +0.20(+4.08%) |
May 07, 2020 | 5.117 | 5.181 | 4.990 | 5.009 | 40,370,616 | -0.11(-2.24%) |
May 06, 2020 | 5.214 | 5.223 | 5.087 | 5.124 | 29,129,148 | -0.07(-1.39%) |
May 05, 2020 | 5.241 | 5.250 | 5.133 | 5.196 | 27,330,196 | -0.01(-0.17%) |
May 04, 2020 | 5.205 | 5.268 | 5.078 | 5.205 | 26,723,654 | -0.05(-0.86%) |