Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4.910 | 4.910 | 4.910 | 0 | -0.09(-1.80%) | |
Jul 30, 2020 | 4.950 | 5.090 | 4.850 | 5.000 | 442,258 | +0.03(+0.60%) |
Jul 29, 2020 | 5.250 | 5.250 | 4.940 | 4.970 | 675,193 | -0.28(-5.33%) |
Jul 28, 2020 | 5.230 | 5.280 | 5.200 | 5.250 | 479,028 | +0.02(+0.38%) |
Jul 27, 2020 | 5.280 | 5.320 | 5.190 | 5.230 | 300,675 | -0.02(-0.38%) |
Jul 24, 2020 | 5.320 | 5.390 | 5.250 | 5.250 | 441,785 | -0.07(-1.32%) |
Jul 23, 2020 | 5.220 | 5.370 | 5.220 | 5.320 | 993,161 | +0.12(+2.31%) |
Jul 22, 2020 | 5.120 | 5.270 | 5.110 | 5.200 | 756,257 | +0.10(+1.96%) |
Jul 21, 2020 | 5.100 | 5.120 | 5.060 | 5.100 | 165,427 | +0.02(+0.39%) |
Jul 20, 2020 | 5.150 | 5.150 | 5.060 | 5.080 | 316,656 | -0.04(-0.78%) |
Jul 17, 2020 | 5.150 | 5.150 | 5.100 | 5.120 | 198,550 | +0.02(+0.39%) |
Jul 16, 2020 | 5.130 | 5.150 | 5.070 | 5.100 | 295,365 | -0.02(-0.39%) |
Jul 15, 2020 | 5.020 | 5.130 | 4.970 | 5.120 | 616,479 | +0.18(+3.64%) |
Jul 14, 2020 | 4.900 | 4.960 | 4.890 | 4.940 | 369,182 | +0.03(+0.61%) |
Jul 13, 2020 | 4.910 | 4.980 | 4.890 | 4.910 | 292,966 | +0.02(+0.41%) |
Jul 10, 2020 | 4.900 | 4.960 | 4.880 | 4.890 | 392,650 | -0.01(-0.20%) |
Jul 09, 2020 | 5.010 | 5.020 | 4.900 | 4.900 | 262,098 | -0.03(-0.61%) |
Jul 08, 2020 | 5.000 | 5.010 | 4.930 | 4.930 | 307,076 | -0.01(-0.20%) |
Jul 07, 2020 | 4.970 | 5.010 | 4.910 | 4.940 | 266,679 | +0.00(+0.00%) |
Jul 06, 2020 | 4.940 | 5.020 | 4.920 | 4.940 | 425,369 | +0.08(+1.65%) |
Jul 03, 2020 | 4.820 | 4.920 | 4.820 | 4.860 | 197,325 | +0.08(+1.67%) |
Jul 02, 2020 | 4.690 | 4.830 | 4.670 | 4.780 | 385,362 | +0.20(+4.37%) |
Jun 30, 2020 | 4.580 | 4.580 | 4.580 | 0 | +0.08(+1.78%) | |
Jun 29, 2020 | 4.510 | 4.550 | 4.460 | 4.500 | 349,250 | +0.01(+0.22%) |
Jun 26, 2020 | 4.560 | 4.570 | 4.490 | 4.490 | 185,818 | -0.07(-1.54%) |
Jun 25, 2020 | 4.660 | 4.660 | 4.530 | 4.560 | 182,975 | -0.07(-1.51%) |
Jun 24, 2020 | 4.530 | 4.650 | 4.510 | 4.630 | 289,046 | +0.06(+1.31%) |
Jun 23, 2020 | 4.660 | 4.670 | 4.530 | 4.570 | 352,141 | -0.07(-1.51%) |
Jun 22, 2020 | 4.670 | 4.690 | 4.590 | 4.640 | 245,251 | -0.04(-0.85%) |
Jun 19, 2020 | 4.730 | 4.730 | 4.630 | 4.680 | 294,370 | +0.00(+0.00%) |
Jun 18, 2020 | 4.730 | 4.730 | 4.620 | 4.680 | 250,109 | -0.04(-0.85%) |
Jun 17, 2020 | 4.850 | 4.880 | 4.690 | 4.720 | 335,014 | -0.13(-2.68%) |
Jun 16, 2020 | 4.900 | 4.910 | 4.800 | 4.850 | 293,456 | +0.05(+1.04%) |
Jun 15, 2020 | 4.800 | 4.850 | 4.740 | 4.800 | 468,170 | -0.06(-1.23%) |
Jun 12, 2020 | 4.900 | 4.940 | 4.860 | 4.860 | 216,615 | +0.05(+1.04%) |
Jun 11, 2020 | 4.830 | 4.950 | 4.800 | 4.810 | 424,470 | -0.08(-1.64%) |
Jun 10, 2020 | 4.840 | 4.930 | 4.840 | 4.890 | 247,872 | +0.03(+0.62%) |
Jun 09, 2020 | 4.880 | 4.950 | 4.800 | 4.860 | 395,304 | -0.01(-0.21%) |
Jun 08, 2020 | 4.850 | 4.930 | 4.820 | 4.870 | 266,180 | +0.06(+1.25%) |
Jun 05, 2020 | 4.960 | 4.980 | 4.760 | 4.810 | 499,785 | -0.13(-2.63%) |
Jun 04, 2020 | 4.930 | 4.970 | 4.830 | 4.940 | 216,155 | +0.02(+0.41%) |
Jun 03, 2020 | 5.100 | 5.140 | 4.910 | 4.920 | 417,960 | -0.17(-3.34%) |
Jun 02, 2020 | 5.070 | 5.110 | 5.010 | 5.090 | 266,214 | +0.02(+0.39%) |
Jun 01, 2020 | 5.100 | 5.140 | 5.020 | 5.070 | 335,472 | -0.05(-0.98%) |
May 29, 2020 | 5.060 | 5.120 | 5.060 | 5.120 | 570,495 | +0.04(+0.79%) |
May 28, 2020 | 5.010 | 5.120 | 5.010 | 5.080 | 252,176 | +0.07(+1.40%) |
May 27, 2020 | 5.130 | 5.170 | 4.930 | 5.010 | 912,008 | -0.12(-2.34%) |
May 26, 2020 | 5.090 | 5.140 | 5.030 | 5.130 | 484,227 | +0.13(+2.60%) |
May 25, 2020 | 4.950 | 5.060 | 4.950 | 5.000 | 174,699 | +0.07(+1.42%) |
May 22, 2020 | 4.930 | 4.980 | 4.880 | 4.930 | 201,007 | -0.01(-0.20%) |
May 21, 2020 | 4.970 | 5.080 | 4.900 | 4.940 | 265,266 | -0.02(-0.40%) |
May 20, 2020 | 4.940 | 5.040 | 4.940 | 4.960 | 557,875 | +0.06(+1.22%) |
May 19, 2020 | 4.800 | 4.930 | 4.780 | 4.900 | 474,449 | +0.03(+0.62%) |
May 15, 2020 | 4.870 | 4.870 | 4.870 | 0 | +0.10(+2.10%) | |
May 14, 2020 | 4.790 | 4.820 | 4.670 | 4.770 | 479,443 | -0.02(-0.42%) |
May 13, 2020 | 4.960 | 4.990 | 4.780 | 4.790 | 650,208 | -0.20(-4.01%) |
May 12, 2020 | 5.070 | 5.070 | 4.930 | 4.990 | 369,610 | -0.06(-1.19%) |
May 11, 2020 | 5.120 | 5.180 | 4.930 | 5.050 | 638,466 | -0.07(-1.37%) |
May 08, 2020 | 5.110 | 5.140 | 5.050 | 5.120 | 262,136 | +0.01(+0.20%) |
May 07, 2020 | 5.250 | 5.250 | 5.030 | 5.110 | 725,883 | -0.12(-2.29%) |
May 06, 2020 | 5.200 | 5.350 | 5.200 | 5.230 | 395,828 | +0.02(+0.38%) |
May 05, 2020 | 5.110 | 5.280 | 5.110 | 5.210 | 1,131,723 | +0.14(+2.76%) |
May 04, 2020 | 4.890 | 5.090 | 4.870 | 5.070 | 1,231,343 | +0.21(+4.32%) |