Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.840 | 5.900 | 5.620 | 5.740 | 144,200 | -0.16(-2.71%) |
Jul 30, 2020 | 5.770 | 5.980 | 5.770 | 5.900 | 44,145 | -0.03(-0.51%) |
Jul 29, 2020 | 5.840 | 5.950 | 5.830 | 5.930 | 46,721 | +0.13(+2.24%) |
Jul 28, 2020 | 5.720 | 5.910 | 5.720 | 5.800 | 39,213 | +0.03(+0.52%) |
Jul 27, 2020 | 5.680 | 5.780 | 5.670 | 5.770 | 34,321 | +0.04(+0.70%) |
Jul 24, 2020 | 5.740 | 5.820 | 5.710 | 5.730 | 33,000 | -0.03(-0.52%) |
Jul 23, 2020 | 5.760 | 5.840 | 5.700 | 5.760 | 43,954 | -0.05(-0.86%) |
Jul 22, 2020 | 5.900 | 5.980 | 5.800 | 5.810 | 42,517 | -0.14(-2.35%) |
Jul 21, 2020 | 5.850 | 6.120 | 5.780 | 5.950 | 106,872 | +0.18(+3.12%) |
Jul 20, 2020 | 5.800 | 5.920 | 5.760 | 5.770 | 32,142 | -0.08(-1.37%) |
Jul 17, 2020 | 5.880 | 5.980 | 5.810 | 5.850 | 49,500 | -0.10(-1.68%) |
Jul 16, 2020 | 6.010 | 6.030 | 5.880 | 5.950 | 56,125 | -0.10(-1.65%) |
Jul 15, 2020 | 5.800 | 6.180 | 5.800 | 6.050 | 164,301 | +0.29(+5.03%) |
Jul 14, 2020 | 5.600 | 5.780 | 5.600 | 5.760 | 47,381 | +0.11(+1.95%) |
Jul 13, 2020 | 5.740 | 5.810 | 5.650 | 5.650 | 67,191 | -0.04(-0.70%) |
Jul 10, 2020 | 5.600 | 5.700 | 5.580 | 5.690 | 56,600 | +0.11(+1.97%) |
Jul 09, 2020 | 5.710 | 5.750 | 5.560 | 5.580 | 90,306 | -0.13(-2.28%) |
Jul 08, 2020 | 5.620 | 5.820 | 5.600 | 5.710 | 74,653 | +0.08(+1.42%) |
Jul 07, 2020 | 5.610 | 5.790 | 5.600 | 5.630 | 73,114 | -0.06(-1.05%) |
Jul 06, 2020 | 5.890 | 5.890 | 5.670 | 5.690 | 37,078 | -0.04(-0.70%) |
Jul 02, 2020 | 5.880 | 5.900 | 5.690 | 5.730 | 42,300 | -0.01(-0.17%) |
Jul 01, 2020 | 6.000 | 6.090 | 5.730 | 5.740 | 102,935 | -0.25(-4.17%) |
Jun 30, 2020 | 5.790 | 6.070 | 5.790 | 5.990 | 118,719 | +0.12(+2.04%) |
Jun 29, 2020 | 5.620 | 5.890 | 5.620 | 5.870 | 71,572 | +0.28(+5.01%) |
Jun 26, 2020 | 5.660 | 5.690 | 5.560 | 5.590 | 274,200 | -0.18(-3.12%) |
Jun 25, 2020 | 5.630 | 5.790 | 5.560 | 5.770 | 73,095 | +0.10(+1.76%) |
Jun 24, 2020 | 5.730 | 5.810 | 5.610 | 5.670 | 75,097 | -0.20(-3.41%) |
Jun 23, 2020 | 5.840 | 5.950 | 5.750 | 5.870 | 106,257 | +0.13(+2.26%) |
Jun 22, 2020 | 5.510 | 5.770 | 5.490 | 5.740 | 106,177 | +0.12(+2.14%) |
Jun 19, 2020 | 5.440 | 5.620 | 5.340 | 5.620 | 351,800 | +0.16(+2.93%) |
Jun 18, 2020 | 5.400 | 5.630 | 5.400 | 5.460 | 84,981 | -0.06(-1.09%) |
Jun 17, 2020 | 5.620 | 5.740 | 5.460 | 5.520 | 61,593 | -0.17(-2.99%) |
Jun 16, 2020 | 5.990 | 5.990 | 5.660 | 5.690 | 50,621 | -0.05(-0.87%) |
Jun 15, 2020 | 5.450 | 5.750 | 5.330 | 5.740 | 102,677 | +0.04(+0.70%) |
Jun 12, 2020 | 5.650 | 5.730 | 5.400 | 5.700 | 119,700 | +0.32(+5.95%) |
Jun 11, 2020 | 5.700 | 5.780 | 5.360 | 5.380 | 121,724 | -0.53(-8.97%) |
Jun 10, 2020 | 6.050 | 6.140 | 5.860 | 5.910 | 88,881 | -0.26(-4.21%) |
Jun 09, 2020 | 6.190 | 6.300 | 6.020 | 6.170 | 76,078 | -0.14(-2.22%) |
Jun 08, 2020 | 6.040 | 6.340 | 5.960 | 6.310 | 140,385 | +0.34(+5.70%) |
Jun 05, 2020 | 6.100 | 6.150 | 5.970 | 5.970 | 106,000 | +0.17(+2.93%) |
Jun 04, 2020 | 5.750 | 6.070 | 5.710 | 5.800 | 86,705 | -0.04(-0.68%) |
Jun 03, 2020 | 6.160 | 6.160 | 5.820 | 5.840 | 90,039 | -0.16(-2.67%) |
Jun 02, 2020 | 6.160 | 6.260 | 5.955 | 6.000 | 75,018 | -0.09(-1.48%) |
Jun 01, 2020 | 6.160 | 6.250 | 5.990 | 6.090 | 126,063 | +0.01(+0.16%) |
May 29, 2020 | 6.160 | 6.175 | 6.000 | 6.080 | 115,900 | -0.23(-3.65%) |
May 28, 2020 | 6.600 | 6.660 | 6.260 | 6.310 | 104,593 | -0.27(-4.10%) |
May 27, 2020 | 6.270 | 6.580 | 6.220 | 6.580 | 196,855 | +0.42(+6.82%) |
May 26, 2020 | 6.170 | 6.220 | 6.040 | 6.160 | 95,001 | +0.18(+3.01%) |
May 22, 2020 | 6.080 | 6.080 | 5.900 | 5.980 | 39,800 | -0.05(-0.83%) |
May 21, 2020 | 6.050 | 6.150 | 5.930 | 6.030 | 72,271 | +0.04(+0.67%) |
May 20, 2020 | 5.820 | 5.990 | 5.750 | 5.990 | 115,765 | +0.35(+6.21%) |
May 19, 2020 | 5.730 | 5.810 | 5.600 | 5.640 | 74,064 | -0.21(-3.59%) |
May 18, 2020 | 5.650 | 5.890 | 5.640 | 5.850 | 206,085 | +0.47(+8.74%) |
May 15, 2020 | 5.170 | 5.400 | 5.160 | 5.380 | 95,300 | +0.27(+5.28%) |
May 14, 2020 | 5.120 | 5.170 | 4.960 | 5.110 | 115,389 | -0.19(-3.58%) |
May 13, 2020 | 5.220 | 5.370 | 5.180 | 5.300 | 82,971 | -0.02(-0.38%) |
May 12, 2020 | 5.560 | 5.580 | 5.270 | 5.320 | 131,854 | -0.27(-4.83%) |
May 11, 2020 | 5.520 | 5.690 | 5.390 | 5.590 | 97,783 | -0.10(-1.76%) |
May 08, 2020 | 5.560 | 5.770 | 5.343 | 5.690 | 81,300 | +0.33(+6.16%) |
May 07, 2020 | 5.460 | 5.520 | 5.260 | 5.360 | 81,511 | +0.02(+0.37%) |
May 06, 2020 | 5.500 | 5.550 | 5.300 | 5.340 | 91,678 | -0.21(-3.78%) |
May 05, 2020 | 5.810 | 5.900 | 5.520 | 5.550 | 86,059 | -0.14(-2.46%) |
May 04, 2020 | 5.460 | 5.700 | 5.450 | 5.690 | 65,298 | +0.10(+1.79%) |