Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.470 | 5.507 | 5.117 | 5.470 | 368,703 | -0.04(-0.68%) |
Jul 30, 2020 | 5.414 | 5.554 | 5.163 | 5.507 | 207,851 | -0.09(-1.66%) |
Jul 29, 2020 | 5.098 | 5.600 | 5.061 | 5.600 | 428,210 | +0.50(+9.85%) |
Jul 28, 2020 | 5.117 | 5.210 | 4.893 | 5.098 | 215,004 | -0.07(-1.26%) |
Jul 27, 2020 | 4.996 | 5.228 | 4.922 | 5.163 | 214,725 | +0.15(+2.97%) |
Jul 24, 2020 | 5.219 | 5.293 | 5.005 | 5.014 | 244,548 | -0.20(-3.92%) |
Jul 23, 2020 | 5.061 | 5.479 | 4.996 | 5.219 | 389,582 | +0.11(+2.19%) |
Jul 22, 2020 | 5.117 | 5.275 | 5.079 | 5.107 | 209,639 | -0.08(-1.61%) |
Jul 21, 2020 | 5.210 | 5.461 | 5.079 | 5.191 | 282,550 | +0.05(+0.90%) |
Jul 20, 2020 | 5.451 | 5.554 | 5.079 | 5.144 | 336,091 | -0.31(-5.63%) |
Jul 17, 2020 | 5.340 | 5.665 | 5.340 | 5.451 | 393,857 | +0.12(+2.27%) |
Jul 16, 2020 | 5.191 | 5.358 | 5.061 | 5.331 | 221,021 | +0.09(+1.78%) |
Jul 15, 2020 | 5.340 | 5.349 | 5.061 | 5.238 | 388,915 | +0.21(+4.26%) |
Jul 14, 2020 | 4.865 | 5.303 | 4.772 | 5.024 | 366,497 | +0.11(+2.27%) |
Jul 13, 2020 | 5.107 | 5.210 | 4.865 | 4.912 | 279,383 | -0.11(-2.22%) |
Jul 10, 2020 | 4.772 | 5.061 | 4.661 | 5.024 | 291,845 | +0.23(+4.85%) |
Jul 09, 2020 | 4.931 | 5.014 | 4.568 | 4.791 | 418,178 | -0.19(-3.74%) |
Jul 08, 2020 | 4.791 | 4.996 | 4.689 | 4.977 | 308,486 | +0.14(+2.88%) |
Jul 07, 2020 | 4.921 | 5.089 | 4.810 | 4.837 | 438,276 | -0.18(-3.52%) |
Jul 06, 2020 | 4.977 | 5.265 | 4.763 | 5.014 | 392,086 | +0.20(+4.26%) |
Jul 02, 2020 | 4.800 | 4.914 | 4.698 | 4.810 | 299,692 | +0.15(+3.19%) |
Jul 01, 2020 | 4.717 | 4.907 | 4.596 | 4.661 | 403,568 | -0.06(-1.18%) |
Jun 30, 2020 | 4.884 | 4.912 | 4.651 | 4.717 | 789,906 | -0.17(-3.43%) |
Jun 29, 2020 | 4.744 | 5.117 | 4.744 | 4.884 | 390,785 | +0.13(+2.74%) |
Jun 26, 2020 | 5.089 | 5.089 | 4.717 | 4.754 | 624,323 | -0.48(-9.24%) |
Jun 25, 2020 | 4.856 | 5.442 | 4.735 | 5.238 | 760,791 | +0.32(+6.43%) |
Jun 24, 2020 | 5.079 | 5.210 | 4.819 | 4.921 | 677,619 | -0.32(-6.04%) |
Jun 23, 2020 | 5.312 | 5.461 | 4.968 | 5.238 | 897,020 | +0.04(+0.72%) |
Jun 22, 2020 | 5.582 | 5.814 | 5.182 | 5.200 | 899,209 | -0.46(-8.06%) |
Jun 19, 2020 | 5.721 | 6.000 | 5.517 | 5.656 | 2,042,596 | -0.03(-0.49%) |
Jun 18, 2020 | 6.019 | 6.168 | 5.638 | 5.684 | 796,460 | -0.33(-5.56%) |
Jun 17, 2020 | 6.875 | 6.875 | 5.991 | 6.019 | 837,085 | -0.88(-12.80%) |
Jun 16, 2020 | 6.866 | 7.107 | 6.577 | 6.903 | 472,126 | +0.38(+5.85%) |
Jun 15, 2020 | 6.224 | 6.670 | 5.963 | 6.521 | 490,042 | -0.06(-0.85%) |
Jun 12, 2020 | 7.182 | 7.368 | 6.233 | 6.577 | 606,264 | -0.15(-2.21%) |
Jun 11, 2020 | 7.787 | 7.787 | 6.624 | 6.726 | 562,652 | -1.53(-18.58%) |
Jun 10, 2020 | 8.726 | 8.745 | 8.252 | 8.261 | 566,624 | -0.50(-5.73%) |
Jun 09, 2020 | 8.847 | 9.256 | 8.484 | 8.763 | 610,478 | -0.35(-3.88%) |
Jun 08, 2020 | 7.945 | 9.201 | 7.945 | 9.117 | 1,101,213 | +1.54(+20.39%) |
Jun 05, 2020 | 7.042 | 7.787 | 7.042 | 7.573 | 688,497 | +0.82(+12.12%) |
Jun 04, 2020 | 6.149 | 6.791 | 5.972 | 6.754 | 406,933 | +0.52(+8.36%) |
Jun 03, 2020 | 6.168 | 6.605 | 6.149 | 6.233 | 381,096 | +0.20(+3.40%) |
Jun 02, 2020 | 6.317 | 6.428 | 5.982 | 6.028 | 451,373 | -0.28(-4.42%) |
Jun 01, 2020 | 6.298 | 6.531 | 6.252 | 6.307 | 228,005 | -0.03(-0.44%) |
May 29, 2020 | 6.996 | 7.061 | 6.252 | 6.335 | 624,431 | -0.73(-10.28%) |
May 28, 2020 | 6.884 | 7.182 | 6.549 | 7.061 | 528,815 | +0.25(+3.69%) |
May 27, 2020 | 6.652 | 6.866 | 6.335 | 6.810 | 369,450 | +0.31(+4.72%) |
May 26, 2020 | 6.698 | 6.712 | 6.289 | 6.503 | 454,322 | +0.06(+0.87%) |
May 22, 2020 | 6.428 | 6.559 | 6.159 | 6.447 | 233,261 | -0.04(-0.57%) |
May 21, 2020 | 6.735 | 6.875 | 6.354 | 6.484 | 412,417 | -0.31(-4.52%) |
May 20, 2020 | 6.419 | 6.977 | 6.359 | 6.791 | 409,063 | +0.46(+7.20%) |
May 19, 2020 | 6.382 | 6.679 | 6.047 | 6.335 | 342,676 | -0.06(-0.87%) |
May 18, 2020 | 5.740 | 6.540 | 5.665 | 6.391 | 521,907 | +0.84(+15.08%) |
May 15, 2020 | 5.898 | 6.103 | 5.526 | 5.554 | 796,851 | -0.21(-3.71%) |
May 14, 2020 | 5.712 | 5.982 | 5.405 | 5.768 | 446,864 | -0.06(-0.96%) |
May 13, 2020 | 6.465 | 6.577 | 5.749 | 5.824 | 697,181 | -0.73(-11.21%) |
May 12, 2020 | 6.828 | 7.005 | 6.512 | 6.559 | 529,238 | -0.33(-4.86%) |
May 11, 2020 | 6.010 | 6.977 | 5.865 | 6.893 | 682,398 | +0.21(+3.20%) |
May 08, 2020 | 5.572 | 6.810 | 5.572 | 6.679 | 658,399 | +1.22(+22.32%) |
May 07, 2020 | 5.777 | 6.038 | 5.414 | 5.461 | 254,362 | -0.26(-4.55%) |
May 06, 2020 | 6.168 | 6.363 | 5.675 | 5.721 | 295,743 | -0.46(-7.38%) |
May 05, 2020 | 6.763 | 7.070 | 6.112 | 6.177 | 573,407 | -0.40(-6.08%) |
May 04, 2020 | 6.242 | 6.707 | 6.075 | 6.577 | 410,902 | +0.15(+2.32%) |