Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 5.850 | 5.859 | 5.536 | 5.613 | 135,901,600 | -0.11(-1.93%) |
Jul 30, 2020 | 5.723 | 5.799 | 5.663 | 5.723 | 69,272,640 | -0.15(-2.60%) |
Jul 29, 2020 | 5.986 | 5.995 | 5.799 | 5.876 | 69,971,656 | -0.08(-1.28%) |
Jul 28, 2020 | 5.867 | 5.986 | 5.859 | 5.952 | 66,307,052 | +0.07(+1.15%) |
Jul 27, 2020 | 5.876 | 5.893 | 5.748 | 5.884 | 71,082,872 | +0.04(+0.73%) |
Jul 24, 2020 | 5.859 | 5.952 | 5.825 | 5.842 | 73,362,352 | -0.08(-1.43%) |
Jul 23, 2020 | 5.833 | 5.995 | 5.774 | 5.927 | 104,341,928 | +0.12(+2.05%) |
Jul 22, 2020 | 5.638 | 5.842 | 5.613 | 5.808 | 89,045,864 | +0.14(+2.40%) |
Jul 21, 2020 | 5.697 | 5.782 | 5.638 | 5.672 | 74,574,448 | +0.02(+0.30%) |
Jul 20, 2020 | 5.774 | 5.816 | 5.587 | 5.655 | 84,039,992 | -0.12(-2.06%) |
Jul 17, 2020 | 5.859 | 5.867 | 5.714 | 5.774 | 95,202,768 | -0.05(-0.87%) |
Jul 16, 2020 | 5.655 | 5.859 | 5.630 | 5.825 | 110,092,064 | +0.10(+1.78%) |
Jul 15, 2020 | 5.553 | 5.757 | 5.536 | 5.723 | 119,659,360 | +0.32(+5.97%) |
Jul 14, 2020 | 5.247 | 5.426 | 5.163 | 5.400 | 124,830,328 | +0.25(+4.95%) |
Jul 13, 2020 | 5.222 | 5.281 | 5.137 | 5.146 | 94,244,776 | -0.03(-0.66%) |
Jul 10, 2020 | 4.925 | 5.180 | 4.874 | 5.180 | 86,810,360 | +0.22(+4.45%) |
Jul 09, 2020 | 5.171 | 5.180 | 4.942 | 4.959 | 97,329,528 | -0.21(-4.10%) |
Jul 08, 2020 | 5.205 | 5.247 | 5.137 | 5.171 | 71,682,192 | -0.03(-0.49%) |
Jul 07, 2020 | 5.213 | 5.264 | 5.171 | 5.196 | 66,712,580 | -0.06(-1.13%) |
Jul 06, 2020 | 5.213 | 5.264 | 5.188 | 5.256 | 75,259,616 | +0.12(+2.31%) |
Jul 02, 2020 | 5.180 | 5.239 | 5.095 | 5.137 | 79,225,616 | +0.06(+1.17%) |
Jul 01, 2020 | 5.180 | 5.247 | 5.052 | 5.078 | 73,475,872 | -0.08(-1.64%) |
Jun 30, 2020 | 5.078 | 5.180 | 5.010 | 5.163 | 72,843,896 | +0.06(+1.16%) |
Jun 29, 2020 | 5.018 | 5.154 | 4.933 | 5.103 | 68,528,200 | +0.08(+1.69%) |
Jun 26, 2020 | 5.129 | 5.154 | 4.933 | 5.018 | 139,483,280 | -0.10(-1.99%) |
Jun 25, 2020 | 4.976 | 5.137 | 4.925 | 5.120 | 86,631,168 | +0.07(+1.34%) |
Jun 24, 2020 | 5.146 | 5.196 | 4.976 | 5.052 | 88,882,176 | -0.17(-3.25%) |
Jun 23, 2020 | 5.375 | 5.417 | 5.213 | 5.222 | 101,984,712 | -0.11(-2.07%) |
Jun 22, 2020 | 5.324 | 5.332 | 5.205 | 5.332 | 84,385,048 | +0.04(+0.80%) |
Jun 19, 2020 | 5.638 | 5.680 | 5.290 | 5.290 | 148,542,864 | -0.08(-1.58%) |
Jun 18, 2020 | 5.315 | 5.477 | 5.256 | 5.375 | 72,130,752 | +0.00(+0.00%) |
Jun 17, 2020 | 5.570 | 5.570 | 5.358 | 5.375 | 79,819,512 | -0.19(-3.36%) |
Jun 16, 2020 | 5.833 | 5.833 | 5.468 | 5.562 | 128,947,456 | +0.04(+0.77%) |
Jun 15, 2020 | 5.247 | 5.587 | 5.188 | 5.519 | 123,271,056 | +0.03(+0.62%) |
Jun 12, 2020 | 5.570 | 5.630 | 5.349 | 5.485 | 104,555,368 | +0.28(+5.38%) |
Jun 11, 2020 | 5.154 | 5.485 | 5.129 | 5.205 | 136,633,728 | -0.58(-9.99%) |
Jun 10, 2020 | 6.224 | 6.232 | 5.748 | 5.782 | 173,334,896 | -0.37(-5.94%) |
Jun 09, 2020 | 6.130 | 6.317 | 5.986 | 6.147 | 136,211,232 | -0.25(-3.85%) |
Jun 08, 2020 | 6.394 | 6.572 | 6.258 | 6.394 | 133,096,792 | +0.16(+2.59%) |
Jun 05, 2020 | 6.147 | 6.368 | 5.961 | 6.232 | 245,728,432 | +0.65(+11.72%) |
Jun 04, 2020 | 5.264 | 5.587 | 5.196 | 5.579 | 136,244,880 | +0.31(+5.80%) |
Jun 03, 2020 | 5.095 | 5.324 | 5.027 | 5.273 | 116,333,672 | +0.26(+5.25%) |
Jun 02, 2020 | 5.061 | 5.095 | 4.950 | 5.010 | 94,220,808 | +0.03(+0.51%) |
Jun 01, 2020 | 4.865 | 4.993 | 4.814 | 4.984 | 72,906,240 | +0.14(+2.80%) |
May 29, 2020 | 4.882 | 4.925 | 4.729 | 4.848 | 109,573,856 | -0.12(-2.39%) |
May 28, 2020 | 5.137 | 5.154 | 4.933 | 4.967 | 90,617,912 | -0.15(-2.99%) |
May 27, 2020 | 5.103 | 5.171 | 4.959 | 5.120 | 129,982,600 | +0.16(+3.25%) |
May 26, 2020 | 5.027 | 5.086 | 4.942 | 4.959 | 101,277,192 | +0.16(+3.36%) |
May 22, 2020 | 4.823 | 4.865 | 4.670 | 4.797 | 90,279,552 | +0.02(+0.36%) |
May 21, 2020 | 4.628 | 4.831 | 4.619 | 4.780 | 102,494,680 | +0.12(+2.55%) |
May 20, 2020 | 4.568 | 4.704 | 4.560 | 4.662 | 103,196,808 | +0.16(+3.58%) |
May 19, 2020 | 4.475 | 4.628 | 4.373 | 4.500 | 111,589,432 | -0.01(-0.19%) |
May 18, 2020 | 4.347 | 4.526 | 4.347 | 4.509 | 160,428,416 | +0.35(+8.37%) |
May 15, 2020 | 4.076 | 4.195 | 4.033 | 4.161 | 94,858,752 | +0.01(+0.20%) |
May 14, 2020 | 3.940 | 4.178 | 3.838 | 4.152 | 127,235,032 | +0.14(+3.60%) |
May 13, 2020 | 4.245 | 4.254 | 3.957 | 4.008 | 117,792,784 | -0.22(-5.22%) |
May 12, 2020 | 4.373 | 4.432 | 4.220 | 4.229 | 83,486,776 | -0.12(-2.73%) |
May 11, 2020 | 4.398 | 4.407 | 4.288 | 4.347 | 89,133,712 | -0.10(-2.29%) |
May 08, 2020 | 4.212 | 4.458 | 4.203 | 4.449 | 119,342,424 | +0.31(+7.60%) |
May 07, 2020 | 4.161 | 4.229 | 4.118 | 4.135 | 79,103,128 | +0.00(+0.00%) |
May 06, 2020 | 4.288 | 4.322 | 4.093 | 4.135 | 105,206,296 | -0.08(-2.01%) |
May 05, 2020 | 4.237 | 4.322 | 4.195 | 4.220 | 113,374,272 | +0.09(+2.26%) |
May 04, 2020 | 4.144 | 4.220 | 4.050 | 4.127 | 99,110,040 | -0.05(-1.22%) |