Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.680 | 5.680 | 5.259 | 5.413 | 47,515 | -0.19(-3.33%) |
Jul 30, 2020 | 5.664 | 5.664 | 5.421 | 5.599 | 38,823 | -0.04(-0.72%) |
Jul 29, 2020 | 5.494 | 5.712 | 5.421 | 5.639 | 38,416 | +0.22(+4.04%) |
Jul 28, 2020 | 5.364 | 5.502 | 5.275 | 5.421 | 33,353 | +0.06(+1.06%) |
Jul 27, 2020 | 5.323 | 5.364 | 5.161 | 5.364 | 25,123 | +0.06(+1.07%) |
Jul 24, 2020 | 5.364 | 5.364 | 5.234 | 5.307 | 24,559 | -0.10(-1.80%) |
Jul 23, 2020 | 5.599 | 5.720 | 5.323 | 5.404 | 57,766 | -0.26(-4.58%) |
Jul 22, 2020 | 5.558 | 5.680 | 5.558 | 5.664 | 33,647 | +0.05(+0.87%) |
Jul 21, 2020 | 5.599 | 5.704 | 5.542 | 5.615 | 50,219 | +0.08(+1.46%) |
Jul 20, 2020 | 5.785 | 5.785 | 5.323 | 5.534 | 67,773 | -0.20(-3.53%) |
Jul 17, 2020 | 5.793 | 5.834 | 5.672 | 5.737 | 48,502 | -0.06(-0.98%) |
Jul 16, 2020 | 5.915 | 5.919 | 5.720 | 5.793 | 38,757 | -0.12(-2.05%) |
Jul 15, 2020 | 5.980 | 6.077 | 5.834 | 5.915 | 135,775 | +0.14(+2.38%) |
Jul 14, 2020 | 5.769 | 5.891 | 5.680 | 5.777 | 56,469 | +0.00(+0.00%) |
Jul 13, 2020 | 5.923 | 5.923 | 5.737 | 5.777 | 25,497 | -0.07(-1.25%) |
Jul 10, 2020 | 5.907 | 5.939 | 5.777 | 5.850 | 32,088 | +0.02(+0.42%) |
Jul 09, 2020 | 6.069 | 6.069 | 5.753 | 5.826 | 81,404 | -0.25(-4.13%) |
Jul 08, 2020 | 6.352 | 6.401 | 6.004 | 6.077 | 38,474 | -0.27(-4.21%) |
Jul 07, 2020 | 6.644 | 6.644 | 6.263 | 6.344 | 46,373 | -0.41(-6.00%) |
Jul 06, 2020 | 6.879 | 6.879 | 6.681 | 6.749 | 36,536 | +0.03(+0.48%) |
Jul 02, 2020 | 6.587 | 6.717 | 6.385 | 6.717 | 48,502 | +0.28(+4.28%) |
Jul 01, 2020 | 6.612 | 6.646 | 6.361 | 6.442 | 62,526 | -0.12(-1.85%) |
Jun 30, 2020 | 6.482 | 6.741 | 6.425 | 6.563 | 84,569 | +0.06(+0.87%) |
Jun 29, 2020 | 6.150 | 6.543 | 6.021 | 6.506 | 126,242 | +0.40(+6.50%) |
Jun 26, 2020 | 6.053 | 6.109 | 5.818 | 6.109 | 391,848 | +0.01(+0.13%) |
Jun 25, 2020 | 5.988 | 6.126 | 5.883 | 6.101 | 105,449 | +0.11(+1.89%) |
Jun 24, 2020 | 6.158 | 6.166 | 5.842 | 5.988 | 63,863 | -0.26(-4.15%) |
Jun 23, 2020 | 6.036 | 6.280 | 5.964 | 6.247 | 65,787 | +0.32(+5.33%) |
Jun 22, 2020 | 5.923 | 6.012 | 5.777 | 5.931 | 56,764 | +0.19(+3.24%) |
Jun 19, 2020 | 5.980 | 6.142 | 5.737 | 5.745 | 96,512 | -0.17(-2.88%) |
Jun 18, 2020 | 6.093 | 6.142 | 5.883 | 5.915 | 41,020 | -0.25(-4.07%) |
Jun 17, 2020 | 6.482 | 6.482 | 6.036 | 6.166 | 68,677 | -0.30(-4.64%) |
Jun 16, 2020 | 6.328 | 6.604 | 6.223 | 6.466 | 103,617 | +0.36(+5.84%) |
Jun 15, 2020 | 5.866 | 6.215 | 5.834 | 6.109 | 119,646 | +0.06(+1.07%) |
Jun 12, 2020 | 5.964 | 6.166 | 5.866 | 6.045 | 82,319 | +0.33(+5.82%) |
Jun 11, 2020 | 6.369 | 6.369 | 5.688 | 5.712 | 145,730 | -0.88(-13.39%) |
Jun 10, 2020 | 6.693 | 6.879 | 6.563 | 6.596 | 75,341 | +0.01(+0.12%) |
Jun 09, 2020 | 6.790 | 6.841 | 6.531 | 6.587 | 56,763 | -0.26(-3.79%) |
Jun 08, 2020 | 6.604 | 6.871 | 6.514 | 6.847 | 121,781 | +0.37(+5.76%) |
Jun 05, 2020 | 6.417 | 6.531 | 6.401 | 6.474 | 92,439 | +0.32(+5.27%) |
Jun 04, 2020 | 6.053 | 6.215 | 5.915 | 6.150 | 62,320 | +0.01(+0.13%) |
Jun 03, 2020 | 5.891 | 6.174 | 5.858 | 6.142 | 240,666 | +0.36(+6.16%) |
Jun 02, 2020 | 5.899 | 5.972 | 5.712 | 5.785 | 71,594 | -0.05(-0.83%) |
Jun 01, 2020 | 5.980 | 6.053 | 5.826 | 5.834 | 78,456 | -0.15(-2.44%) |
May 29, 2020 | 5.729 | 6.020 | 5.518 | 5.980 | 90,464 | +0.15(+2.64%) |
May 28, 2020 | 6.142 | 6.142 | 5.729 | 5.826 | 86,348 | -0.22(-3.62%) |
May 27, 2020 | 6.012 | 6.280 | 5.810 | 6.045 | 115,863 | +0.17(+2.90%) |
May 26, 2020 | 5.526 | 5.955 | 5.526 | 5.874 | 200,680 | +0.41(+7.57%) |
May 22, 2020 | 5.996 | 5.996 | 5.404 | 5.461 | 164,021 | -0.46(-7.80%) |
May 21, 2020 | 5.826 | 6.028 | 5.761 | 5.923 | 104,842 | +0.11(+1.88%) |
May 20, 2020 | 5.710 | 5.966 | 5.678 | 5.814 | 162,321 | +0.27(+4.91%) |
May 19, 2020 | 5.166 | 5.790 | 4.998 | 5.542 | 255,144 | +0.72(+14.93%) |
May 18, 2020 | 4.846 | 4.950 | 4.678 | 4.822 | 132,511 | +0.17(+3.61%) |
May 15, 2020 | 4.654 | 4.750 | 4.558 | 4.654 | 214,337 | +0.02(+0.34%) |
May 14, 2020 | 4.366 | 4.798 | 4.318 | 4.638 | 793,898 | +0.14(+3.02%) |
May 13, 2020 | 4.526 | 4.896 | 4.230 | 4.502 | 253,833 | -0.05(-1.05%) |
May 12, 2020 | 4.278 | 5.014 | 4.278 | 4.550 | 500,879 | +0.46(+11.35%) |
May 11, 2020 | 4.422 | 4.422 | 4.086 | 4.086 | 263,947 | -0.35(-7.93%) |
May 08, 2020 | 4.422 | 4.598 | 4.318 | 4.438 | 70,903 | +0.12(+2.78%) |
May 07, 2020 | 4.198 | 4.438 | 4.086 | 4.318 | 149,472 | +0.12(+2.86%) |
May 06, 2020 | 4.150 | 4.326 | 4.030 | 4.198 | 123,367 | +0.04(+0.96%) |
May 05, 2020 | 4.334 | 4.370 | 4.002 | 4.158 | 60,568 | -0.13(-2.99%) |
May 04, 2020 | 4.054 | 4.350 | 3.966 | 4.286 | 82,812 | +0.20(+4.89%) |