Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.144 | 5.144 | 4.875 | 5.000 | 506,291 | -0.22(-4.23%) |
Jul 30, 2020 | 5.221 | 5.365 | 5.087 | 5.221 | 253,626 | -0.15(-2.86%) |
Jul 29, 2020 | 5.211 | 5.413 | 5.125 | 5.374 | 506,369 | +0.19(+3.70%) |
Jul 28, 2020 | 4.895 | 5.259 | 4.895 | 5.183 | 377,659 | +0.23(+4.65%) |
Jul 27, 2020 | 5.144 | 5.221 | 4.837 | 4.952 | 498,372 | -0.15(-3.01%) |
Jul 24, 2020 | 5.231 | 5.298 | 5.096 | 5.106 | 257,365 | -0.12(-2.39%) |
Jul 23, 2020 | 5.278 | 5.307 | 5.039 | 5.231 | 529,777 | -0.16(-3.02%) |
Jul 22, 2020 | 5.365 | 5.461 | 5.259 | 5.394 | 250,425 | -0.08(-1.40%) |
Jul 21, 2020 | 5.144 | 5.499 | 5.144 | 5.470 | 356,343 | +0.38(+7.55%) |
Jul 20, 2020 | 5.326 | 5.389 | 5.067 | 5.087 | 467,757 | -0.33(-6.03%) |
Jul 17, 2020 | 5.413 | 5.451 | 5.288 | 5.413 | 606,424 | +0.02(+0.36%) |
Jul 16, 2020 | 5.490 | 5.528 | 5.326 | 5.394 | 324,518 | -0.17(-3.10%) |
Jul 15, 2020 | 5.509 | 5.730 | 5.355 | 5.566 | 480,603 | +0.31(+5.84%) |
Jul 14, 2020 | 5.394 | 5.538 | 5.259 | 5.259 | 450,739 | -0.14(-2.66%) |
Jul 13, 2020 | 5.413 | 5.586 | 5.250 | 5.403 | 345,223 | +0.01(+0.18%) |
Jul 10, 2020 | 5.173 | 5.432 | 5.096 | 5.394 | 332,803 | +0.23(+4.46%) |
Jul 09, 2020 | 5.278 | 5.348 | 4.962 | 5.163 | 433,704 | -0.16(-3.06%) |
Jul 08, 2020 | 5.365 | 5.472 | 5.096 | 5.326 | 568,335 | -0.07(-1.25%) |
Jul 07, 2020 | 5.653 | 5.653 | 5.355 | 5.394 | 644,736 | -0.41(-7.11%) |
Jul 06, 2020 | 5.854 | 5.969 | 5.614 | 5.806 | 426,350 | +0.13(+2.37%) |
Jul 02, 2020 | 6.075 | 6.134 | 5.624 | 5.672 | 351,455 | -0.14(-2.48%) |
Jul 01, 2020 | 5.902 | 6.248 | 5.797 | 5.816 | 282,734 | -0.06(-0.98%) |
Jun 30, 2020 | 5.921 | 6.056 | 5.730 | 5.874 | 435,194 | -0.09(-1.45%) |
Jun 29, 2020 | 5.518 | 5.993 | 5.490 | 5.960 | 409,712 | +0.47(+8.57%) |
Jun 26, 2020 | 5.662 | 5.662 | 5.355 | 5.490 | 1,119,175 | -0.23(-4.03%) |
Jun 25, 2020 | 5.538 | 5.902 | 5.518 | 5.720 | 980,937 | +0.09(+1.53%) |
Jun 24, 2020 | 5.854 | 5.912 | 5.422 | 5.634 | 612,297 | -0.36(-6.08%) |
Jun 23, 2020 | 6.104 | 6.176 | 5.845 | 5.998 | 573,219 | +0.01(+0.16%) |
Jun 22, 2020 | 6.008 | 6.152 | 5.643 | 5.989 | 486,797 | -0.05(-0.79%) |
Jun 19, 2020 | 6.689 | 6.718 | 5.979 | 6.037 | 4,778,039 | -0.59(-8.84%) |
Jun 18, 2020 | 6.584 | 6.843 | 6.488 | 6.622 | 575,582 | -0.16(-2.40%) |
Jun 17, 2020 | 7.256 | 7.256 | 6.689 | 6.785 | 653,115 | -0.41(-5.73%) |
Jun 16, 2020 | 7.294 | 7.668 | 7.102 | 7.198 | 756,865 | +0.23(+3.31%) |
Jun 15, 2020 | 7.006 | 7.092 | 6.632 | 6.968 | 997,106 | -0.41(-5.59%) |
Jun 12, 2020 | 7.486 | 7.486 | 6.857 | 7.380 | 667,587 | +0.45(+6.51%) |
Jun 11, 2020 | 7.016 | 7.351 | 6.824 | 6.929 | 777,385 | -0.97(-12.27%) |
Jun 10, 2020 | 8.254 | 8.292 | 7.323 | 7.899 | 743,539 | -0.50(-5.94%) |
Jun 09, 2020 | 8.647 | 8.724 | 8.321 | 8.398 | 681,235 | -0.48(-5.41%) |
Jun 08, 2020 | 9.050 | 9.098 | 8.599 | 8.877 | 1,377,496 | +0.38(+4.52%) |
Jun 05, 2020 | 8.426 | 9.309 | 8.417 | 8.494 | 1,526,792 | +0.70(+8.99%) |
Jun 04, 2020 | 7.217 | 7.956 | 7.169 | 7.793 | 654,649 | +0.55(+7.55%) |
Jun 03, 2020 | 7.006 | 7.447 | 6.996 | 7.246 | 548,522 | +0.45(+6.64%) |
Jun 02, 2020 | 6.737 | 7.073 | 6.708 | 6.795 | 304,710 | +0.20(+3.06%) |
Jun 01, 2020 | 6.478 | 6.872 | 6.342 | 6.593 | 455,748 | +0.12(+1.78%) |
May 29, 2020 | 6.929 | 6.929 | 6.430 | 6.478 | 611,946 | -0.59(-8.29%) |
May 28, 2020 | 7.351 | 7.351 | 6.824 | 7.064 | 618,728 | -0.12(-1.74%) |
May 27, 2020 | 6.718 | 7.217 | 6.632 | 7.188 | 575,838 | +0.73(+11.29%) |
May 26, 2020 | 6.459 | 6.689 | 6.382 | 6.459 | 697,986 | +0.35(+5.65%) |
May 22, 2020 | 6.344 | 6.344 | 5.969 | 6.113 | 242,465 | -0.23(-3.63%) |
May 21, 2020 | 6.085 | 6.555 | 6.085 | 6.344 | 568,638 | +0.19(+3.12%) |
May 20, 2020 | 5.998 | 6.229 | 5.816 | 6.152 | 798,176 | +0.29(+4.91%) |
May 19, 2020 | 5.778 | 6.190 | 5.470 | 5.864 | 593,747 | +0.01(+0.16%) |
May 18, 2020 | 5.115 | 5.883 | 5.115 | 5.854 | 1,134,652 | +0.92(+18.68%) |
May 15, 2020 | 4.962 | 5.096 | 4.568 | 4.933 | 2,210,947 | -0.12(-2.28%) |
May 14, 2020 | 4.712 | 5.240 | 4.400 | 5.048 | 982,173 | +0.17(+3.54%) |
May 13, 2020 | 5.115 | 5.173 | 4.799 | 4.875 | 924,755 | -0.40(-7.64%) |
May 12, 2020 | 5.902 | 5.902 | 5.096 | 5.278 | 1,117,202 | -0.52(-8.94%) |
May 11, 2020 | 6.152 | 6.272 | 5.715 | 5.797 | 895,702 | -0.92(-13.71%) |
May 08, 2020 | 6.430 | 6.718 | 6.075 | 6.718 | 537,133 | +0.48(+7.69%) |
May 07, 2020 | 6.017 | 6.344 | 5.864 | 6.238 | 507,601 | +0.34(+5.69%) |
May 06, 2020 | 6.190 | 6.190 | 5.864 | 5.902 | 360,311 | -0.27(-4.35%) |
May 05, 2020 | 6.939 | 7.054 | 6.075 | 6.171 | 929,923 | -0.59(-8.66%) |
May 04, 2020 | 6.401 | 6.833 | 6.104 | 6.756 | 548,658 | +0.05(+0.72%) |