Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 6.221 | 6.221 | 5.976 | 6.110 | 4,881,055 | -0.14(-2.20%) |
Jul 30, 2020 | 6.300 | 6.379 | 6.031 | 6.248 | 5,930,822 | -0.13(-2.05%) |
Jul 29, 2020 | 6.424 | 6.614 | 6.359 | 6.379 | 4,951,697 | -0.03(-0.51%) |
Jul 28, 2020 | 6.909 | 6.942 | 6.379 | 6.411 | 6,765,191 | -0.57(-8.16%) |
Jul 27, 2020 | 6.451 | 6.994 | 6.398 | 6.981 | 5,458,803 | +0.60(+9.45%) |
Jul 24, 2020 | 6.503 | 6.582 | 6.241 | 6.379 | 3,737,332 | -0.25(-3.75%) |
Jul 23, 2020 | 6.477 | 6.791 | 6.379 | 6.627 | 6,082,488 | +0.17(+2.64%) |
Jul 22, 2020 | 6.398 | 6.536 | 6.261 | 6.457 | 4,069,833 | +0.05(+0.72%) |
Jul 21, 2020 | 6.798 | 6.863 | 6.293 | 6.411 | 6,419,474 | -0.37(-5.41%) |
Jul 20, 2020 | 6.385 | 6.981 | 6.339 | 6.778 | 8,488,755 | +0.48(+7.70%) |
Jul 17, 2020 | 6.496 | 6.575 | 6.077 | 6.293 | 7,530,247 | -0.11(-1.74%) |
Jul 16, 2020 | 6.850 | 6.935 | 6.352 | 6.405 | 9,180,889 | -0.54(-7.74%) |
Jul 15, 2020 | 6.876 | 7.125 | 6.483 | 6.942 | 11,454,787 | +0.48(+7.51%) |
Jul 14, 2020 | 5.756 | 6.654 | 5.743 | 6.457 | 9,935,609 | +0.58(+9.92%) |
Jul 13, 2020 | 6.143 | 6.352 | 5.802 | 5.874 | 6,374,492 | -0.17(-2.82%) |
Jul 10, 2020 | 6.339 | 6.431 | 5.953 | 6.045 | 5,580,727 | -0.36(-5.62%) |
Jul 09, 2020 | 6.326 | 6.916 | 6.169 | 6.405 | 13,196,621 | +0.24(+3.82%) |
Jul 08, 2020 | 5.658 | 6.234 | 5.619 | 6.169 | 7,559,644 | +0.53(+9.41%) |
Jul 07, 2020 | 5.508 | 5.822 | 5.416 | 5.639 | 6,546,945 | +0.09(+1.53%) |
Jul 06, 2020 | 5.206 | 5.665 | 5.193 | 5.553 | 6,899,451 | +0.47(+9.28%) |
Jul 02, 2020 | 5.193 | 5.278 | 4.971 | 5.082 | 3,572,111 | +0.09(+1.70%) |
Jul 01, 2020 | 4.977 | 5.075 | 4.866 | 4.997 | 2,997,320 | -0.02(-0.39%) |
Jun 30, 2020 | 4.885 | 5.344 | 4.885 | 5.016 | 6,628,811 | +0.12(+2.54%) |
Jun 29, 2020 | 4.787 | 4.977 | 4.748 | 4.892 | 3,426,246 | +0.17(+3.61%) |
Jun 26, 2020 | 4.977 | 5.049 | 4.709 | 4.722 | 6,369,727 | -0.32(-6.36%) |
Jun 25, 2020 | 4.709 | 5.056 | 4.669 | 5.043 | 5,370,895 | +0.31(+6.50%) |
Jun 24, 2020 | 4.794 | 4.866 | 4.532 | 4.735 | 5,185,457 | -0.14(-2.95%) |
Jun 23, 2020 | 4.728 | 4.925 | 4.682 | 4.879 | 3,959,417 | +0.20(+4.34%) |
Jun 22, 2020 | 4.754 | 4.781 | 4.591 | 4.676 | 4,501,874 | -0.09(-1.92%) |
Jun 19, 2020 | 4.709 | 5.160 | 4.689 | 4.768 | 12,843,597 | +0.13(+2.82%) |
Jun 18, 2020 | 4.617 | 4.840 | 4.591 | 4.637 | 7,335,866 | +0.03(+0.57%) |
Jun 17, 2020 | 5.141 | 5.141 | 4.565 | 4.610 | 7,558,225 | -0.41(-8.21%) |
Jun 16, 2020 | 5.043 | 5.134 | 4.885 | 5.023 | 5,354,854 | +0.20(+4.21%) |
Jun 15, 2020 | 4.643 | 4.859 | 4.591 | 4.820 | 3,999,889 | -0.01(-0.14%) |
Jun 12, 2020 | 4.794 | 4.864 | 4.558 | 4.826 | 5,416,879 | +0.24(+5.29%) |
Jun 11, 2020 | 4.682 | 4.866 | 4.565 | 4.584 | 5,802,456 | -0.42(-8.38%) |
Jun 10, 2020 | 5.324 | 5.370 | 4.951 | 5.003 | 4,618,443 | -0.28(-5.33%) |
Jun 09, 2020 | 5.652 | 5.671 | 5.141 | 5.285 | 6,893,058 | -0.56(-9.53%) |
Jun 08, 2020 | 5.337 | 5.855 | 5.252 | 5.842 | 5,135,249 | +0.60(+11.50%) |
Jun 05, 2020 | 5.036 | 5.370 | 4.997 | 5.239 | 4,451,816 | +0.27(+5.40%) |
Jun 04, 2020 | 5.095 | 5.193 | 4.872 | 4.971 | 4,425,769 | -0.12(-2.44%) |
Jun 03, 2020 | 4.898 | 5.108 | 4.846 | 5.095 | 3,718,469 | +0.27(+5.56%) |
Jun 02, 2020 | 4.853 | 4.997 | 4.761 | 4.826 | 3,931,119 | -0.02(-0.41%) |
Jun 01, 2020 | 4.702 | 4.879 | 4.656 | 4.846 | 4,400,795 | +0.12(+2.49%) |
May 29, 2020 | 4.584 | 4.748 | 4.519 | 4.728 | 3,384,900 | +0.13(+2.85%) |
May 28, 2020 | 4.774 | 4.866 | 4.571 | 4.597 | 3,416,635 | -0.18(-3.70%) |
May 27, 2020 | 4.853 | 4.938 | 4.492 | 4.774 | 4,427,593 | +0.01(+0.14%) |
May 26, 2020 | 4.578 | 4.912 | 4.571 | 4.768 | 5,001,777 | +0.37(+8.41%) |
May 22, 2020 | 4.512 | 4.545 | 4.388 | 4.398 | 2,966,808 | -0.10(-2.26%) |
May 21, 2020 | 4.643 | 4.761 | 4.466 | 4.499 | 4,690,875 | -0.18(-3.78%) |
May 20, 2020 | 5.036 | 5.141 | 4.558 | 4.676 | 5,961,394 | -0.22(-4.42%) |
May 19, 2020 | 4.676 | 5.049 | 4.656 | 4.892 | 6,014,593 | +0.20(+4.18%) |
May 18, 2020 | 4.355 | 4.715 | 4.303 | 4.695 | 5,450,405 | +0.54(+13.09%) |
May 15, 2020 | 4.139 | 4.211 | 4.034 | 4.152 | 3,433,612 | -0.09(-2.01%) |
May 14, 2020 | 4.329 | 4.381 | 3.995 | 4.237 | 8,255,519 | -0.22(-4.99%) |
May 13, 2020 | 4.695 | 4.787 | 4.342 | 4.460 | 7,273,902 | -0.17(-3.68%) |
May 12, 2020 | 4.879 | 4.984 | 4.630 | 4.630 | 4,309,320 | -0.20(-4.07%) |
May 11, 2020 | 4.951 | 5.121 | 4.813 | 4.826 | 3,993,027 | -0.22(-4.41%) |
May 08, 2020 | 5.246 | 5.468 | 4.980 | 5.049 | 10,324,658 | +0.29(+6.20%) |
May 07, 2020 | 4.944 | 4.997 | 4.702 | 4.754 | 4,791,802 | -0.16(-3.33%) |
May 06, 2020 | 4.774 | 5.016 | 4.728 | 4.918 | 3,977,809 | +0.20(+4.31%) |
May 05, 2020 | 4.846 | 4.977 | 4.715 | 4.715 | 3,678,239 | +0.05(+1.12%) |
May 04, 2020 | 4.401 | 4.669 | 4.375 | 4.663 | 2,380,699 | +0.18(+3.94%) |