Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.426 | 5.442 | 5.167 | 5.192 | 244,970 | -0.17(-3.17%) |
Jul 30, 2020 | 5.499 | 5.499 | 5.337 | 5.361 | 221,725 | +0.02(+0.30%) |
Jul 29, 2020 | 5.450 | 5.507 | 5.313 | 5.345 | 213,256 | -0.11(-1.93%) |
Jul 28, 2020 | 5.483 | 5.564 | 5.402 | 5.450 | 219,403 | -0.06(-1.03%) |
Jul 27, 2020 | 5.572 | 5.677 | 5.426 | 5.507 | 161,522 | -0.07(-1.30%) |
Jul 24, 2020 | 5.725 | 5.782 | 5.547 | 5.580 | 382,728 | -0.16(-2.82%) |
Jul 23, 2020 | 5.766 | 5.851 | 5.685 | 5.742 | 233,226 | -0.03(-0.56%) |
Jul 22, 2020 | 5.863 | 5.911 | 5.701 | 5.774 | 348,093 | -0.08(-1.38%) |
Jul 21, 2020 | 5.685 | 5.863 | 5.653 | 5.855 | 427,506 | +0.23(+4.17%) |
Jul 20, 2020 | 5.645 | 5.806 | 5.547 | 5.620 | 424,535 | -0.01(-0.14%) |
Jul 17, 2020 | 5.337 | 5.822 | 5.337 | 5.628 | 784,252 | +0.31(+5.77%) |
Jul 16, 2020 | 5.046 | 5.337 | 4.985 | 5.321 | 514,704 | +0.28(+5.62%) |
Jul 15, 2020 | 4.812 | 5.111 | 4.787 | 5.038 | 739,630 | +0.28(+5.95%) |
Jul 14, 2020 | 4.682 | 4.771 | 4.529 | 4.755 | 351,098 | +0.21(+4.63%) |
Jul 13, 2020 | 4.634 | 4.715 | 4.537 | 4.545 | 652,070 | -0.06(-1.40%) |
Jul 10, 2020 | 4.609 | 4.658 | 4.529 | 4.609 | 203,173 | +0.00(+0.00%) |
Jul 09, 2020 | 4.512 | 4.666 | 4.512 | 4.609 | 367,122 | +0.06(+1.42%) |
Jul 08, 2020 | 4.698 | 4.747 | 4.326 | 4.545 | 775,460 | -0.15(-3.10%) |
Jul 07, 2020 | 4.731 | 4.812 | 4.682 | 4.690 | 447,609 | -0.04(-0.94%) |
Jul 06, 2020 | 4.901 | 4.909 | 4.690 | 4.735 | 459,068 | -0.09(-1.93%) |
Jul 02, 2020 | 4.795 | 4.860 | 4.763 | 4.828 | 437,138 | +0.08(+1.70%) |
Jul 01, 2020 | 4.779 | 4.973 | 4.731 | 4.747 | 497,107 | -0.03(-0.68%) |
Jun 30, 2020 | 4.787 | 4.852 | 4.723 | 4.779 | 612,210 | -0.02(-0.51%) |
Jun 29, 2020 | 4.876 | 4.941 | 4.763 | 4.803 | 332,019 | -0.06(-1.33%) |
Jun 26, 2020 | 4.917 | 5.078 | 4.852 | 4.868 | 594,310 | -0.14(-2.75%) |
Jun 25, 2020 | 4.820 | 5.014 | 4.812 | 5.006 | 403,489 | +0.18(+3.69%) |
Jun 24, 2020 | 4.755 | 4.961 | 4.739 | 4.828 | 356,366 | -0.06(-1.32%) |
Jun 23, 2020 | 4.917 | 5.006 | 4.876 | 4.892 | 332,310 | -0.01(-0.17%) |
Jun 22, 2020 | 4.763 | 4.917 | 4.723 | 4.901 | 479,414 | +0.12(+2.54%) |
Jun 19, 2020 | 4.682 | 4.884 | 4.674 | 4.779 | 479,430 | +0.11(+2.25%) |
Jun 18, 2020 | 4.609 | 4.731 | 4.609 | 4.674 | 310,369 | +0.03(+0.70%) |
Jun 17, 2020 | 4.771 | 4.812 | 4.585 | 4.642 | 312,402 | -0.11(-2.38%) |
Jun 16, 2020 | 4.706 | 4.795 | 4.658 | 4.755 | 441,436 | +0.12(+2.62%) |
Jun 15, 2020 | 4.472 | 4.723 | 4.423 | 4.634 | 335,064 | +0.09(+1.96%) |
Jun 12, 2020 | 4.690 | 4.747 | 4.464 | 4.545 | 362,324 | -0.03(-0.71%) |
Jun 11, 2020 | 4.682 | 4.767 | 4.569 | 4.577 | 458,953 | -0.19(-3.91%) |
Jun 10, 2020 | 4.626 | 4.836 | 4.626 | 4.763 | 287,193 | +0.14(+2.97%) |
Jun 09, 2020 | 4.860 | 4.957 | 4.609 | 4.626 | 698,586 | -0.25(-5.14%) |
Jun 08, 2020 | 4.836 | 4.965 | 4.820 | 4.876 | 382,878 | +0.06(+1.17%) |
Jun 05, 2020 | 4.892 | 4.973 | 4.787 | 4.820 | 334,376 | -0.02(-0.50%) |
Jun 04, 2020 | 4.795 | 4.917 | 4.690 | 4.844 | 303,881 | +0.02(+0.33%) |
Jun 03, 2020 | 4.795 | 4.926 | 4.715 | 4.828 | 510,794 | +0.07(+1.53%) |
Jun 02, 2020 | 4.731 | 4.812 | 4.601 | 4.755 | 405,401 | +0.08(+1.73%) |
Jun 01, 2020 | 4.844 | 4.876 | 4.585 | 4.674 | 1,003,800 | -0.17(-3.51%) |
May 29, 2020 | 4.892 | 4.965 | 4.803 | 4.844 | 357,995 | -0.07(-1.48%) |
May 28, 2020 | 5.022 | 5.062 | 4.852 | 4.917 | 409,279 | -0.05(-0.98%) |
May 27, 2020 | 4.933 | 5.111 | 4.812 | 4.965 | 594,248 | +0.10(+2.08%) |
May 26, 2020 | 4.965 | 4.981 | 4.803 | 4.864 | 733,052 | +0.01(+0.25%) |
May 22, 2020 | 4.860 | 4.884 | 4.771 | 4.852 | 218,383 | +0.01(+0.17%) |
May 21, 2020 | 4.820 | 5.014 | 4.779 | 4.844 | 338,499 | +0.02(+0.50%) |
May 20, 2020 | 4.706 | 4.949 | 4.706 | 4.820 | 427,837 | +0.16(+3.47%) |
May 19, 2020 | 4.674 | 4.852 | 4.581 | 4.658 | 941,973 | +0.06(+1.23%) |
May 18, 2020 | 4.658 | 4.666 | 4.488 | 4.601 | 373,060 | +0.07(+1.61%) |
May 15, 2020 | 4.351 | 4.553 | 4.286 | 4.529 | 376,297 | +0.20(+4.67%) |
May 14, 2020 | 4.367 | 4.423 | 4.246 | 4.326 | 219,925 | -0.11(-2.55%) |
May 13, 2020 | 4.626 | 4.666 | 4.375 | 4.440 | 163,220 | -0.20(-4.36%) |
May 12, 2020 | 4.747 | 4.795 | 4.634 | 4.642 | 298,142 | -0.11(-2.21%) |
May 11, 2020 | 4.771 | 4.771 | 4.591 | 4.747 | 261,083 | -0.02(-0.51%) |
May 08, 2020 | 4.706 | 4.852 | 4.682 | 4.771 | 241,137 | +0.15(+3.33%) |
May 07, 2020 | 4.828 | 4.836 | 4.448 | 4.617 | 336,110 | -0.12(-2.56%) |
May 06, 2020 | 4.666 | 4.812 | 4.658 | 4.739 | 275,901 | +0.06(+1.21%) |
May 05, 2020 | 4.836 | 4.852 | 4.602 | 4.682 | 317,957 | -0.10(-2.03%) |
May 04, 2020 | 4.771 | 4.852 | 4.593 | 4.779 | 206,884 | +0.05(+1.03%) |